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

Formula Sys [1985] ADR (NQ: FORTY )

78.22 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Nov 30, 2020 75.40 75.88 73.97 75.88 442 +0.48(+0.63%)
Nov 27, 2020 75.40 75.40 75.40 46 +0.00(+0.00%)
Nov 25, 2020 75.88 75.88 75.40 75.40 314 -2.39(-3.07%)
Nov 24, 2020 76.83 77.79 76.60 77.79 879 +0.00(+0.00%)
Nov 23, 2020 77.79 77.79 77.79 77.79 585 -0.43(-0.55%)
Nov 20, 2020 76.60 78.22 76.60 78.22 419 +1.29(+1.67%)
Nov 19, 2020 76.93 76.93 76.93 51 +0.00(+0.00%)
Nov 18, 2020 77.84 77.84 76.93 76.93 539 +0.67(+0.88%)
Nov 17, 2020 73.97 76.26 73.97 76.26 2,485 -0.05(-0.06%)
Nov 16, 2020 76.31 76.31 76.31 76.31 744 +0.00(+0.00%)
Nov 13, 2020 76.31 76.31 76.31 33 +0.00(+0.00%)
Nov 12, 2020 76.31 76.31 76.31 76.31 244 -1.86(-2.38%)
Nov 11, 2020 78.30 78.30 77.31 78.17 760 +3.45(+4.61%)
Nov 10, 2020 78.87 78.87 74.73 74.73 437 -7.74(-9.39%)
Nov 09, 2020 82.08 82.47 79.04 82.47 841 -3.28(-3.83%)
Nov 06, 2020 85.79 85.79 84.63 85.75 419 +4.62(+5.69%)
Nov 05, 2020 78.74 81.13 78.74 81.13 764 +3.10(+3.98%)
Nov 04, 2020 77.79 78.03 77.79 78.03 318 +2.15(+2.83%)
Nov 03, 2020 75.88 75.88 75.88 72 +0.00(+0.00%)
Nov 02, 2020 75.88 75.88 75.88 75.88 221 -5.44(-6.69%)
Oct 30, 2020 81.32 81.32 81.32 18 +0.00(+0.00%)
Oct 29, 2020 81.32 81.32 81.32 32 +0.00(+0.00%)
Oct 28, 2020 81.32 81.32 81.32 217 +0.00(+0.00%)
Oct 27, 2020 81.32 81.32 81.32 61 +0.00(+0.00%)
Oct 26, 2020 81.32 81.32 81.32 42 +0.00(+0.00%)
Oct 23, 2020 81.32 81.32 81.32 17 +0.00(+0.00%)
Oct 22, 2020 81.32 81.32 81.32 114 +0.00(+0.00%)
Oct 21, 2020 81.32 81.32 81.32 90 +0.00(+0.00%)
Oct 20, 2020 81.32 81.32 81.32 222 +0.00(+0.00%)
Oct 19, 2020 81.32 81.32 81.32 81.32 478 -0.76(-0.93%)
Oct 16, 2020 82.08 82.08 82.08 141 +0.00(+0.00%)
Oct 15, 2020 83.04 83.04 78.74 82.08 1,853 -3.82(-4.44%)
Oct 14, 2020 85.90 85.90 85.90 17 +0.00(+0.00%)
Oct 13, 2020 85.90 85.90 85.90 40 +0.00(+0.00%)
Oct 12, 2020 82.82 85.90 82.82 85.90 1,521 +3.34(+4.05%)
Oct 09, 2020 82.56 82.56 82.56 41 +0.00(+0.00%)
Oct 08, 2020 78.02 82.56 78.02 82.56 310 +1.30(+1.61%)
Oct 07, 2020 81.26 81.26 81.26 160 +0.00(+0.00%)
Oct 06, 2020 81.26 81.26 81.26 56 +0.00(+0.00%)
Oct 05, 2020 81.26 81.26 81.26 67 +0.00(+0.00%)
Oct 02, 2020 81.26 81.26 81.26 92 +0.00(+0.00%)
Oct 01, 2020 80.85 81.26 80.85 81.26 456 +7.32(+9.91%)
Sep 30, 2020 73.93 73.93 73.93 220 +0.00(+0.00%)
Sep 29, 2020 73.93 73.93 73.93 4 +0.00(+0.00%)
Sep 28, 2020 73.93 73.93 73.93 249 +0.00(+0.00%)
Sep 25, 2020 73.93 73.93 73.93 105 +0.00(+0.00%)
Sep 24, 2020 73.93 73.93 73.93 73.93 390 -3.38(-4.37%)
Sep 23, 2020 77.31 77.31 77.31 77.31 321 -2.50(-3.13%)
Sep 22, 2020 79.81 79.81 79.81 88 +0.00(+0.00%)
Sep 21, 2020 79.81 79.81 79.81 60 +0.00(+0.00%)
Sep 18, 2020 79.81 79.81 79.81 15 +0.00(+0.00%)
Sep 17, 2020 79.81 79.81 79.81 104 +0.00(+0.00%)
Sep 16, 2020 79.81 79.81 79.81 257 +0.00(+0.00%)
Sep 15, 2020 79.81 79.81 79.81 136 +0.00(+0.00%)
Sep 14, 2020 79.81 79.81 79.81 63 +0.00(+0.00%)
Sep 11, 2020 76.93 80.13 76.36 79.81 3,352 -3.22(-3.88%)
Sep 10, 2020 85.37 85.37 83.03 334 -2.34(-2.74%)
Sep 09, 2020 81.65 85.37 81.65 85.37 1,138 +4.24(+5.22%)
Sep 08, 2020 81.13 81.13 81.13 81.13 558 +2.65(+3.38%)
Sep 04, 2020 83.13 83.17 78.48 78.48 1,466 -6.57(-7.72%)
Sep 03, 2020 85.04 85.04 85.04 85.04 459 -3.69(-4.16%)
Sep 02, 2020 88.74 88.74 88.74 52 +0.49(+0.56%)
Sep 01, 2020 88.24 88.24 88.24 94 +0.00(+0.00%)
Aug 31, 2020 88.24 88.24 88.24 169 +0.00(+0.00%)
Aug 28, 2020 88.24 88.24 88.24 178 +0.00(+0.00%)
Aug 27, 2020 87.06 88.24 87.06 88.24 446 -2.64(-2.90%)
Aug 26, 2020 90.84 90.88 90.84 90.88 618 +0.02(+0.03%)
Aug 25, 2020 90.86 90.86 90.86 90.86 229 -0.37(-0.41%)
Aug 24, 2020 92.54 92.54 91.23 91.23 719 -0.65(-0.70%)
Aug 21, 2020 91.59 92.07 91.59 91.88 842 +0.28(+0.31%)
Aug 20, 2020 91.59 91.59 91.59 91.59 380 -2.43(-2.58%)
Aug 19, 2020 94.02 94.02 94.02 116 +0.00(+0.00%)
Aug 18, 2020 94.02 94.02 94.02 94.02 142 +1.01(+1.08%)
Aug 17, 2020 93.02 93.02 93.02 93.02 341 +2.92(+3.24%)
Aug 14, 2020 90.10 90.10 90.10 81 +0.00(+0.00%)
Aug 13, 2020 90.10 90.10 90.10 46 +0.00(+0.00%)
Aug 12, 2020 90.10 90.10 90.10 90.10 329 +2.49(+2.84%)
Aug 11, 2020 87.61 87.61 87.61 68 +0.00(+0.00%)
Aug 10, 2020 87.61 87.61 87.61 20 +0.00(+0.00%)
Aug 07, 2020 87.61 87.61 87.61 87.61 105 -0.57(-0.65%)
Aug 06, 2020 88.18 88.18 87.29 88.18 710 -1.04(-1.17%)
Aug 05, 2020 89.98 90.17 89.22 89.22 1,068 +1.94(+2.22%)
Aug 04, 2020 87.99 89.74 81.88 87.29 1,488 +4.89(+5.93%)
Aug 03, 2020 82.40 82.40 82.40 119 +0.00(+0.00%)
Jul 31, 2020 82.40 82.40 82.40 17 +0.00(+0.00%)
Jul 30, 2020 82.40 82.40 82.40 69 +0.00(+0.00%)
Jul 29, 2020 82.40 82.40 82.40 153 +0.00(+0.00%)
Jul 28, 2020 81.72 82.40 81.72 82.40 481 +4.00(+5.10%)
Jul 27, 2020 78.40 78.40 78.40 123 +0.00(+0.00%)
Jul 24, 2020 79.35 79.35 78.40 78.40 948 -3.24(-3.96%)
Jul 23, 2020 81.63 81.68 81.63 81.64 578 -1.91(-2.28%)
Jul 22, 2020 83.55 83.55 83.55 83.55 273 +5.22(+6.67%)
Jul 21, 2020 78.97 78.97 78.33 78.33 548 +4.01(+5.39%)
Jul 20, 2020 74.32 74.32 74.32 69 +0.00(+0.00%)
Jul 17, 2020 74.32 74.32 74.32 74.32 210 +0.09(+0.13%)
Jul 16, 2020 74.23 74.23 74.23 53 +0.00(+0.00%)
Jul 15, 2020 74.23 74.23 74.23 111 +0.00(+0.00%)
Jul 14, 2020 74.98 74.98 74.23 74.23 345 +1.57(+2.16%)
Jul 13, 2020 72.66 72.66 72.66 72.66 358 -5.46(-6.99%)
Jul 10, 2020 77.36 78.12 77.36 78.12 316 -0.08(-0.10%)
Jul 09, 2020 78.19 78.19 78.19 125 +0.00(+0.00%)
Jul 08, 2020 78.19 78.19 78.19 289 +0.00(+0.00%)
Jul 07, 2020 78.19 78.19 78.19 169 +0.00(+0.00%)
Jul 06, 2020 78.19 78.19 78.19 151 +0.00(+0.00%)
Jul 02, 2020 78.19 78.19 78.19 78.19 210 +4.55(+6.17%)
Jul 01, 2020 73.65 73.65 73.65 387 +0.00(+0.00%)
Jun 30, 2020 73.65 73.65 73.65 142 +0.00(+0.00%)
Jun 29, 2020 76.55 76.55 73.65 73.65 1,771 -2.95(-3.85%)
Jun 26, 2020 76.60 76.60 76.60 171 +0.00(+0.00%)
Jun 25, 2020 76.60 76.60 76.60 76.60 244 -7.84(-9.29%)
Jun 24, 2020 78.33 84.45 78.33 84.44 2,077 +1.41(+1.70%)
Jun 23, 2020 82.39 83.02 82.34 83.02 527 +1.36(+1.66%)
Jun 22, 2020 82.14 82.14 81.67 81.67 1,080 -2.81(-3.33%)
Jun 19, 2020 84.48 84.48 84.48 122 +0.00(+0.00%)
Jun 18, 2020 87.22 87.22 84.15 84.48 1,013 +1.33(+1.60%)
Jun 17, 2020 83.15 83.15 83.15 83.15 322 +2.21(+2.73%)
Jun 16, 2020 80.94 80.94 80.94 80.94 458 +2.11(+2.67%)
Jun 15, 2020 75.08 80.20 75.08 78.83 579 +3.09(+4.09%)
Jun 12, 2020 75.73 75.73 75.73 129 +0.00(+0.00%)
Jun 11, 2020 78.58 78.58 75.73 75.73 663 -6.84(-8.29%)
Jun 10, 2020 82.97 84.17 82.58 82.58 939 +3.27(+4.13%)
Jun 09, 2020 79.03 79.32 79.03 79.30 920 +5.58(+7.56%)
Jun 08, 2020 73.73 73.73 73.73 49 +0.00(+0.00%)
Jun 05, 2020 73.73 73.73 73.73 73.73 210 +0.45(+0.62%)
Jun 04, 2020 73.28 73.28 73.28 230 +0.00(+0.00%)
Jun 03, 2020 72.49 73.28 72.49 73.28 775 -2.13(-2.82%)
Jun 02, 2020 70.57 75.93 70.57 75.40 1,293 +3.61(+5.02%)
Jun 01, 2020 71.80 71.80 71.80 71.80 1,445 -1.28(-1.75%)
May 29, 2020 73.08 73.08 73.08 73.08 210 +1.41(+1.97%)
May 28, 2020 71.66 71.66 71.66 120 +0.00(+0.00%)
May 27, 2020 71.65 71.66 71.65 71.66 1,334 +0.43(+0.60%)
May 26, 2020 71.24 71.24 71.24 71.24 1,496 -0.98(-1.35%)
May 22, 2020 72.21 72.21 72.21 110 +0.00(+0.00%)
May 21, 2020 72.21 72.21 72.21 468 +0.00(+0.00%)
May 20, 2020 71.91 74.78 71.18 72.21 5,343 +7.96(+12.39%)
May 19, 2020 64.25 64.25 64.25 138 +0.00(+0.00%)
May 18, 2020 64.25 64.25 64.25 376 +0.00(+0.00%)
May 15, 2020 64.26 64.26 64.25 261 -0.01(-0.01%)
May 14, 2020 64.31 64.31 64.26 64.26 859 -4.83(-6.99%)
May 13, 2020 69.09 69.09 69.09 99 +0.00(+0.00%)
May 12, 2020 69.09 69.09 69.09 69.09 444 +3.26(+4.96%)
May 11, 2020 61.24 65.82 61.24 65.82 2,408 +4.71(+7.70%)
May 08, 2020 61.12 61.12 61.12 92 +0.00(+0.00%)
May 07, 2020 61.12 61.12 61.12 61.12 190 -4.39(-6.70%)
May 06, 2020 65.50 65.50 65.50 94 +0.00(+0.00%)
May 05, 2020 65.50 65.50 65.50 65 +0.00(+0.00%)
May 04, 2020 65.50 65.50 65.50 844 +0.00(+0.00%)
May 01, 2020 65.50 65.50 65.50 150 +0.00(+0.00%)
Apr 30, 2020 65.50 65.50 65.50 35 +0.00(+0.00%)
Apr 29, 2020 65.33 65.82 65.02 65.50 721 +2.88(+4.60%)
Apr 28, 2020 62.63 62.63 62.63 105 +0.00(+0.00%)
Apr 27, 2020 60.64 62.63 60.64 62.63 1,269 -1.92(-2.97%)
Apr 24, 2020 64.35 64.35 64.54 223 +0.19(+0.29%)
Apr 23, 2020 64.89 64.89 63.97 64.35 1,054 +5.50(+9.34%)
Apr 22, 2020 58.86 58.86 58.86 471 +0.00(+0.00%)
Apr 21, 2020 58.86 58.86 58.86 58.86 396 -1.37(-2.27%)
Apr 20, 2020 60.22 60.22 60.22 248 +0.00(+0.00%)
Apr 17, 2020 60.22 60.22 60.22 381 +0.00(+0.00%)
Apr 16, 2020 60.75 60.75 60.22 60.22 479 +2.55(+4.43%)
Apr 15, 2020 59.75 59.75 57.67 57.67 361 +0.52(+0.91%)
Apr 14, 2020 57.15 57.15 57.15 148 +0.00(+0.00%)
Apr 13, 2020 57.15 57.15 57.15 358 +0.00(+0.00%)
Apr 09, 2020 57.15 57.15 57.15 92 +0.00(+0.00%)
Apr 08, 2020 57.15 57.15 57.15 81 +0.00(+0.00%)
Apr 07, 2020 57.15 57.15 57.15 57.15 739 +1.12(+2.00%)
Apr 06, 2020 56.03 56.03 56.03 56.03 759 +8.32(+17.45%)
Apr 03, 2020 47.71 47.71 47.71 159 +0.00(+0.00%)
Apr 02, 2020 47.71 47.71 47.71 230 +0.00(+0.00%)
Apr 01, 2020 50.16 50.16 47.71 47.71 1,149 -3.08(-6.06%)
Mar 31, 2020 51.35 51.35 50.78 50.78 1,572 +1.77(+3.60%)
Mar 30, 2020 53.14 53.14 49.02 49.02 4,395 -3.45(-6.58%)
Mar 27, 2020 56.93 56.93 51.75 52.47 6,742 +15.39(+41.51%)
Mar 26, 2020 37.07 37.07 37.07 316 +0.00(+0.00%)
Mar 25, 2020 37.07 37.07 37.07 279 +0.00(+0.00%)
Mar 24, 2020 37.07 37.07 37.07 103 +0.00(+0.00%)
Mar 23, 2020 37.07 37.07 37.07 37.07 575 -2.79(-7.00%)
Mar 20, 2020 39.87 39.87 39.87 64 +0.00(+0.00%)
Mar 19, 2020 38.74 39.87 38.74 39.87 357 +2.85(+7.69%)
Mar 18, 2020 36.50 37.02 34.88 37.02 1,138 +0.84(+2.31%)
Mar 17, 2020 36.18 36.18 36.18 36.18 694 -4.63(-11.35%)
Mar 16, 2020 40.81 40.81 40.81 44 +0.00(+0.00%)
Mar 13, 2020 42.19 42.19 40.81 40.81 526 +0.61(+1.51%)
Mar 12, 2020 40.70 40.70 40.21 40.21 560 -6.49(-13.90%)
Mar 11, 2020 46.70 46.70 46.70 96 +0.00(+0.00%)
Mar 10, 2020 46.70 46.70 46.70 303 +0.00(+0.00%)
Mar 09, 2020 46.70 46.70 46.70 46.70 633 -8.27(-15.04%)
Mar 06, 2020 54.97 54.97 54.97 22 +0.00(+0.00%)
Mar 05, 2020 55.05 55.05 54.97 54.97 375 -3.96(-6.72%)
Mar 04, 2020 58.92 58.92 58.92 185 +0.00(+0.00%)
Mar 03, 2020 58.92 58.92 58.92 58.92 1,052 -3.71(-5.93%)
Mar 02, 2020 62.64 62.64 62.64 27 +0.00(+0.00%)
Feb 28, 2020 64.55 64.55 62.64 348 -1.92(-2.97%)
Feb 27, 2020 64.55 64.55 64.55 136 +0.00(+0.00%)
Feb 26, 2020 65.49 66.39 61.72 64.55 679 -3.62(-5.31%)
Feb 25, 2020 64.26 68.17 64.26 68.17 887 +6.05(+9.73%)
Feb 24, 2020 62.12 62.12 62.12 62.12 542 -5.36(-7.95%)
Feb 21, 2020 67.49 67.49 67.49 67.49 105 +0.00(+0.00%)
Feb 20, 2020 67.49 67.49 67.49 67.49 480 +0.14(+0.21%)
Feb 19, 2020 67.34 67.34 67.34 24 +0.00(+0.00%)
Feb 18, 2020 67.34 67.34 67.34 173 +0.00(+0.00%)
Feb 14, 2020 67.34 67.34 67.34 34 +0.00(+0.00%)
Feb 13, 2020 67.34 67.34 67.34 36 +0.00(+0.00%)
Feb 12, 2020 67.34 67.34 67.34 134 +0.00(+0.00%)
Feb 11, 2020 67.34 67.34 67.34 117 +0.00(+0.00%)
Feb 10, 2020 67.34 67.34 67.34 135 +0.00(+0.00%)
Feb 07, 2020 67.34 67.34 67.34 122 +0.00(+0.00%)
Feb 06, 2020 67.34 67.34 67.34 67.34 447 +3.28(+5.13%)
Feb 05, 2020 64.06 64.06 64.06 191 +0.00(+0.00%)
Feb 04, 2020 64.31 65.49 64.06 64.06 887 -0.21(-0.33%)
Feb 03, 2020 65.25 65.25 63.81 64.27 1,012 -2.06(-3.10%)
Jan 31, 2020 66.33 66.33 66.33 301 +0.00(+0.00%)
Jan 30, 2020 66.33 66.33 66.33 24 +0.00(+0.00%)
Jan 29, 2020 66.33 66.33 66.33 362 +0.00(+0.00%)
Jan 28, 2020 66.33 66.33 66.33 66.33 468 -2.95(-4.26%)
Jan 27, 2020 69.28 69.28 69.28 69.28 610 -0.87(-1.24%)
Jan 24, 2020 70.15 70.15 70.15 127 +0.00(+0.00%)
Jan 23, 2020 70.15 70.15 70.15 121 +0.00(+0.00%)
Jan 22, 2020 71.32 71.41 69.91 70.15 1,591 +0.73(+1.06%)
Jan 21, 2020 69.38 69.41 69.38 69.41 363 -1.75(-2.46%)
Jan 17, 2020 71.17 71.17 71.17 215 +0.00(+0.00%)
Jan 16, 2020 71.17 71.17 71.17 72 +0.00(+0.00%)
Jan 15, 2020 71.17 71.17 71.17 110 +0.00(+0.00%)
Jan 14, 2020 71.17 71.17 71.17 438 +0.00(+0.00%)
Jan 13, 2020 71.17 71.17 71.17 71.17 340 +11.32(+18.92%)
Jan 10, 2020 59.85 59.85 59.85 250 +0.00(+0.00%)
Jan 09, 2020 59.85 59.85 59.85 215 +0.00(+0.00%)
Jan 08, 2020 59.85 59.85 59.85 371 +0.00(+0.00%)
Jan 07, 2020 59.85 59.85 59.85 50 +0.00(+0.00%)
Jan 06, 2020 59.85 59.85 59.85 59.85 234 -5.00(-7.71%)
Jan 03, 2020 64.85 64.85 64.85 1 +0.00(+0.00%)
Jan 02, 2020 64.64 64.85 64.64 64.85 292 +0.08(+0.12%)
Dec 31, 2019 64.77 64.77 64.77 77 +0.00(+0.00%)
Dec 30, 2019 64.77 64.77 64.77 257 +0.00(+0.00%)
Dec 27, 2019 64.77 64.77 64.77 117 +0.00(+0.00%)
Dec 26, 2019 64.77 64.77 64.77 27 +0.00(+0.00%)
Dec 24, 2019 64.77 64.77 64.77 86 +0.00(+0.00%)
Dec 23, 2019 64.77 64.77 64.77 129 +0.44(+0.68%)
Dec 20, 2019 64.33 64.33 64.33 64.33 424 +2.44(+3.95%)
Dec 19, 2019 61.89 61.89 61.89 19 +0.00(+0.00%)
Dec 18, 2019 60.97 62.07 60.83 61.89 1,197 +1.50(+2.48%)
Dec 17, 2019 63.76 63.76 60.39 60.39 728 -4.58(-7.05%)
Dec 16, 2019 64.97 64.97 64.97 64.97 154 -2.44(-3.62%)
Dec 13, 2019 67.88 67.88 67.19 67.42 848 -2.05(-2.95%)
Dec 12, 2019 69.76 69.76 69.46 69.46 350 +4.88(+7.56%)
Dec 11, 2019 64.58 64.58 64.58 260 +0.00(+0.00%)
Dec 10, 2019 64.58 64.58 64.58 13 +0.00(+0.00%)
Dec 09, 2019 62.37 64.58 62.37 64.58 1,087 -1.51(-2.28%)
Dec 06, 2019 66.09 66.09 66.09 129 +0.00(+0.00%)
Dec 05, 2019 66.09 66.09 66.09 12 +0.00(+0.00%)
Dec 04, 2019 66.09 66.09 66.09 21 +0.00(+0.00%)
Dec 03, 2019 66.09 66.09 66.09 7 +0.00(+0.00%)
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.