Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.532 5.532 5.532 5.532 198 +0.20(+3.78%)
Oct 28, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Oct 27, 2005 5.391 5.391 5.330 5.330 1,092 +0.05(+0.86%)
Oct 26, 2005 5.285 5.285 5.285 5.285 894 -0.01(-0.21%)
Oct 25, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 24, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.296 5.210 5.296 993 -0.01(-0.17%)
Oct 20, 2005 5.587 5.587 5.305 5.305 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.310 5.210 5.310 4,966 +0.10(+1.93%)
Oct 18, 2005 5.285 5.285 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 12, 2005 5.325 5.426 5.325 5.386 2,586 +0.05(+0.85%)
Oct 11, 2005 5.592 5.592 5.340 5.340 6,953 -0.25(-4.50%)
Oct 10, 2005 5.592 5.592 5.592 5.592 1,390 -0.01(-0.09%)
Oct 07, 2005 5.597 5.597 5.597 5.597 596 -0.05(-0.89%)
Oct 06, 2005 5.637 5.647 5.637 5.647 596 -0.11(-1.92%)
Oct 05, 2005 5.728 5.788 5.627 5.758 19,585 -0.03(-0.52%)
Oct 04, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Oct 03, 2005 5.728 5.788 5.728 5.788 1,150 +0.08(+1.32%)
Sep 30, 2005 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Sep 29, 2005 5.713 5.713 5.713 5.713 993 +0.03(+0.53%)
Sep 28, 2005 5.869 5.869 5.683 5.683 794 +0.06(+0.98%)
Sep 27, 2005 5.537 5.627 5.537 5.627 3,576 +0.14(+2.57%)
Sep 26, 2005 5.476 5.486 5.476 5.486 993 -0.05(-0.91%)
Sep 23, 2005 5.537 5.537 5.537 5.537 198 -0.25(-4.35%)
Sep 22, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 21, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 20, 2005 5.688 5.788 5.688 5.788 3,335 +0.06(+1.05%)
Sep 19, 2005 5.798 5.798 5.728 5.728 844 -0.11(-1.90%)
Sep 16, 2005 5.839 5.839 5.839 5.839 7,172 +0.04(+0.69%)
Sep 15, 2005 5.854 5.854 5.798 5.798 695 -0.12(-1.96%)
Sep 14, 2005 5.849 5.914 5.849 5.914 794 -0.12(-2.00%)
Sep 13, 2005 5.718 6.035 5.718 6.035 993 +0.09(+1.52%)
Sep 12, 2005 5.788 5.944 5.788 5.944 1,192 +0.17(+2.87%)
Sep 09, 2005 5.476 5.778 5.476 5.778 2,044 +0.24(+4.35%)
Sep 08, 2005 5.537 5.537 5.537 5.537 198 +0.00(+0.01%)
Sep 07, 2005 5.688 5.688 5.471 5.537 9,637 -0.16(-2.74%)
Sep 06, 2005 5.738 5.738 5.587 5.693 7,259 -0.21(-3.50%)
Sep 02, 2005 5.798 5.899 5.798 5.899 2,781 +0.11(+1.91%)
Sep 01, 2005 5.788 5.854 5.788 5.788 2,886 +0.03(+0.52%)
Aug 31, 2005 5.758 5.758 5.758 5.758 228 -0.11(-1.89%)
Aug 30, 2005 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Aug 29, 2005 6.045 6.100 5.768 5.869 2,247 +0.13(+2.28%)
Aug 26, 2005 5.975 5.975 5.718 5.738 2,751 -0.05(-0.87%)
Aug 25, 2005 5.985 5.985 5.788 5.788 3,478 -0.32(-5.19%)
Aug 24, 2005 6.111 6.161 6.105 6.105 10,132 -0.06(-0.90%)
Aug 23, 2005 6.040 6.236 6.040 6.161 2,980 +0.13(+2.17%)
Aug 22, 2005 6.176 6.307 6.030 6.030 7,541 -0.44(-6.77%)
Aug 19, 2005 6.342 6.468 6.342 6.468 3,015 +0.00(+0.00%)
Aug 18, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 17, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 16, 2005 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Aug 15, 2005 6.307 6.468 6.307 6.468 6,460 +0.03(+0.47%)
Aug 12, 2005 6.609 6.609 6.416 6.438 12,317 -0.17(-2.52%)
Aug 11, 2005 6.533 6.604 6.533 6.604 993 +0.25(+3.88%)
Aug 10, 2005 6.543 6.543 6.357 6.357 3,478 -0.18(-2.70%)
Aug 09, 2005 6.533 6.533 6.533 6.533 198 +0.10(+1.48%)
Aug 08, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 05, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 04, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 03, 2005 6.438 6.438 6.438 6.438 198 -0.25(-3.76%)
Aug 02, 2005 6.639 6.689 6.639 6.689 1,265 +0.28(+4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.