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, 2004 7.607 7.702 7.607 7.637 1,191 -0.13(-1.62%)
Nov 29, 2004 7.808 7.808 7.763 7.763 3,376 -0.05(-0.58%)
Nov 26, 2004 8.150 8.150 7.798 7.808 2,780 -0.47(-5.66%)
Nov 24, 2004 8.206 8.306 8.176 8.276 2,383 +0.03(+0.37%)
Nov 23, 2004 8.246 8.432 8.246 8.246 5,363 -0.26(-3.02%)
Nov 22, 2004 8.528 8.528 8.407 8.503 794 -0.03(-0.30%)
Nov 19, 2004 8.528 8.528 8.528 8.528 198 -0.32(-3.59%)
Nov 18, 2004 8.362 8.855 8.362 8.845 2,780 +0.30(+3.54%)
Nov 17, 2004 8.357 8.543 8.357 8.543 4,171 +0.29(+3.54%)
Nov 16, 2004 8.216 8.629 8.216 8.251 1,589 -0.11(-1.26%)
Nov 15, 2004 7.929 8.357 7.863 8.357 5,363 +0.10(+1.22%)
Nov 12, 2004 8.664 8.664 8.120 8.256 4,171 +0.14(+1.67%)
Nov 11, 2004 7.929 8.160 7.929 8.120 2,780 +0.20(+2.54%)
Nov 10, 2004 7.919 7.919 7.919 7.919 198 +0.15(+1.88%)
Nov 09, 2004 7.823 7.823 7.773 7.773 1,191 -0.28(-3.50%)
Nov 08, 2004 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
Nov 05, 2004 7.894 8.055 7.894 8.055 794 +0.16(+2.04%)
Nov 04, 2004 8.004 8.004 7.788 7.894 2,185 +0.11(+1.36%)
Nov 03, 2004 7.707 8.055 7.707 7.788 1,787 +0.23(+3.06%)
Nov 02, 2004 7.556 7.556 7.556 7.556 0 +0.00(+0.00%)
Nov 01, 2004 7.551 7.702 7.551 7.556 1,986 +0.23(+3.09%)
Oct 29, 2004 7.330 7.330 7.330 7.330 198 -0.36(-4.71%)
Oct 28, 2004 7.692 7.692 7.692 7.692 0 +0.00(+0.00%)
Oct 27, 2004 7.607 7.692 7.607 7.692 2,582 +0.09(+1.13%)
Oct 26, 2004 7.607 7.607 7.607 7.607 0 +0.00(+0.00%)
Oct 25, 2004 7.607 7.607 7.607 7.607 397 -0.35(-4.37%)
Oct 22, 2004 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Oct 21, 2004 7.954 7.954 7.954 7.954 397 +0.30(+3.95%)
Oct 20, 2004 7.803 7.833 7.647 7.652 6,555 -0.18(-2.31%)
Oct 19, 2004 7.728 7.873 7.728 7.833 595 +0.48(+6.50%)
Oct 18, 2004 7.355 7.355 7.355 7.355 198 -0.21(-2.79%)
Oct 15, 2004 7.566 7.566 7.566 7.566 0 +0.00(+0.00%)
Oct 14, 2004 7.712 7.712 7.566 7.566 595 -0.15(-1.89%)
Oct 13, 2004 7.738 7.798 7.702 7.712 1,390 +0.10(+1.32%)
Oct 12, 2004 7.803 7.803 7.425 7.612 4,767 -0.32(-4.06%)
Oct 11, 2004 8.055 8.055 7.929 7.934 1,589 -0.12(-1.50%)
Oct 08, 2004 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
Oct 07, 2004 8.055 8.055 8.055 8.055 198 +0.03(+0.38%)
Oct 06, 2004 8.025 8.025 8.025 8.025 198 -0.14(-1.67%)
Oct 05, 2004 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 04, 2004 8.181 8.181 8.160 8.160 1,390 -0.02(-0.18%)
Oct 01, 2004 8.181 8.181 8.009 8.176 3,774 -0.01(-0.06%)
Sep 30, 2004 8.181 8.181 8.181 8.181 198 +0.16(+1.94%)
Sep 29, 2004 8.040 8.040 8.025 8.025 397 +0.15(+1.85%)
Sep 28, 2004 7.879 7.879 7.879 7.879 397 -0.26(-3.22%)
Sep 27, 2004 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Sep 24, 2004 7.874 8.140 7.874 8.140 993 -0.01(-0.12%)
Sep 23, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 22, 2004 8.155 8.155 7.969 8.150 5,561 +0.01(+0.06%)
Sep 21, 2004 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Sep 20, 2004 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Sep 17, 2004 8.145 8.145 8.145 8.145 198 +0.02(+0.25%)
Sep 16, 2004 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 15, 2004 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 14, 2004 8.125 8.125 8.125 8.125 397 +0.06(+0.69%)
Sep 13, 2004 8.397 8.397 8.070 8.070 993 -0.07(-0.87%)
Sep 10, 2004 8.105 8.140 8.105 8.140 1,986 +0.23(+2.93%)
Sep 09, 2004 7.909 7.909 7.909 7.909 198 +0.01(+0.06%)
Sep 08, 2004 8.240 8.241 7.899 7.904 2,167 +0.03(+0.32%)
Sep 07, 2004 7.879 7.879 7.879 7.879 595 -0.03(-0.32%)
Sep 03, 2004 7.904 7.904 7.904 7.904 0 +0.00(+0.00%)
Sep 02, 2004 7.904 7.904 7.904 7.904 794 -0.07(-0.88%)
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.