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

Formula Sys [1985] ADR (NQ: FORTY )

84.12 +3.68 (+4.57%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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, 2009 7.398 7.539 7.187 7.342 27,565 +0.01(+0.19%)
Nov 27, 2009 7.462 7.539 7.250 7.328 19,375 -0.28(-3.70%)
Nov 25, 2009 7.634 7.916 7.610 7.610 19,823 -0.21(-2.66%)
Nov 24, 2009 7.849 7.849 7.758 7.818 4,359 -0.04(-0.49%)
Nov 23, 2009 7.758 7.927 7.645 7.856 7,652 +0.07(+0.90%)
Nov 20, 2009 8.096 8.096 7.680 7.786 7,575 -0.33(-4.04%)
Nov 19, 2009 7.856 8.138 7.645 8.114 22,622 +0.20(+2.54%)
Nov 18, 2009 8.237 8.237 7.913 7.913 19,582 -0.32(-3.93%)
Nov 17, 2009 8.385 8.385 8.209 8.237 33,910 -0.11(-1.35%)
Nov 16, 2009 8.307 8.413 8.307 8.350 11,900 +0.04(+0.51%)
Nov 13, 2009 8.385 8.455 8.307 8.307 6,812 -0.01(-0.08%)
Nov 12, 2009 8.314 8.314 8.131 8.314 11,297 -0.21(-2.51%)
Nov 11, 2009 8.392 8.772 8.392 8.528 26,658 +0.30(+3.62%)
Nov 10, 2009 8.043 8.526 8.043 8.230 26,390 +0.26(+3.27%)
Nov 09, 2009 7.927 8.103 7.913 7.969 13,875 +0.15(+1.89%)
Nov 06, 2009 7.737 7.856 7.737 7.821 16,874 +0.15(+1.99%)
Nov 05, 2009 7.589 7.807 7.585 7.669 6,548 +0.43(+5.87%)
Nov 04, 2009 7.131 7.455 7.131 7.243 12,385 +0.13(+1.78%)
Nov 03, 2009 7.328 7.328 7.117 7.117 10,444 -0.28(-3.81%)
Nov 02, 2009 7.941 7.941 7.384 7.398 53,806 +0.11(+1.55%)
Oct 30, 2009 7.765 7.765 7.081 7.286 22,223 -0.50(-6.43%)
Oct 29, 2009 7.751 7.865 7.751 7.786 2,265 +0.04(+0.45%)
Oct 28, 2009 8.174 8.174 7.751 7.751 12,808 -0.43(-5.25%)
Oct 27, 2009 8.117 8.181 8.117 8.181 4,938 +0.19(+2.38%)
Oct 26, 2009 7.962 8.244 7.680 7.990 18,759 +0.52(+6.98%)
Oct 23, 2009 7.582 7.821 7.469 7.469 6,772 -0.05(-0.66%)
Oct 22, 2009 7.539 7.539 7.518 7.518 780 +0.19(+2.60%)
Oct 21, 2009 7.455 7.589 7.258 7.328 13,929 -0.14(-1.89%)
Oct 20, 2009 7.469 7.821 7.229 7.469 18,228 +0.04(+0.47%)
Oct 19, 2009 7.215 7.539 7.215 7.434 9,071 +0.29(+4.08%)
Oct 16, 2009 7.187 7.187 7.046 7.142 5,569 +0.09(+1.26%)
Oct 15, 2009 7.039 7.215 7.025 7.053 8,197 +0.01(+0.20%)
Oct 14, 2009 7.208 7.213 7.039 7.039 6,106 -0.16(-2.21%)
Oct 13, 2009 6.948 7.198 6.948 7.198 1,703 +0.24(+3.39%)
Oct 12, 2009 6.962 7.300 6.764 6.962 6,308 +0.27(+4.11%)
Oct 09, 2009 6.683 6.694 6.683 6.687 715 +0.14(+2.15%)
Oct 08, 2009 6.651 6.651 6.539 6.546 1,822 +0.05(+0.74%)
Oct 07, 2009 6.498 6.498 6.498 6.498 283 +0.01(+0.22%)
Oct 05, 2009 6.483 6.483 6.483 6.483 0 -0.06(-0.95%)
Oct 02, 2009 6.489 6.546 6.482 6.546 1,896 -0.15(-2.21%)
Oct 01, 2009 6.673 6.757 6.532 6.694 2,337 +0.02(+0.32%)
Sep 30, 2009 6.468 6.673 6.440 6.673 7,934 +0.12(+1.83%)
Sep 29, 2009 6.320 6.673 6.320 6.553 9,193 +0.33(+5.28%)
Sep 28, 2009 6.412 6.412 6.165 6.225 13,231 -0.10(-1.63%)
Sep 25, 2009 6.334 6.334 6.165 6.327 2,321 +0.10(+1.58%)
Sep 24, 2009 6.334 6.334 6.060 6.229 6,578 +0.22(+3.59%)
Sep 23, 2009 6.095 6.165 6.005 6.013 1,994 -0.08(-1.34%)
Sep 22, 2009 6.165 6.165 5.972 6.095 2,866 -0.01(-0.12%)
Sep 21, 2009 5.848 6.102 5.848 6.102 5,583 +0.41(+7.18%)
Sep 18, 2009 6.201 6.201 5.693 5.693 906 -0.27(-4.55%)
Sep 17, 2009 5.954 6.056 5.935 5.965 5,898 +0.08(+1.38%)
Sep 16, 2009 5.919 6.060 5.707 5.884 15,144 -0.04(-0.59%)
Sep 15, 2009 5.921 6.000 5.919 5.919 4,427 -0.08(-1.41%)
Sep 14, 2009 5.831 6.165 5.813 6.003 3,203 +0.30(+5.19%)
Sep 10, 2009 6.024 5.707 5.707 5.707 2,554 -0.35(-5.73%)
Sep 09, 2009 5.862 6.060 5.862 6.054 1,179 -0.04(-0.66%)
Sep 08, 2009 5.989 6.095 5.989 6.095 451 +0.16(+2.61%)
Sep 04, 2009 5.862 5.940 5.862 5.940 425 -0.06(-0.94%)
Sep 03, 2009 5.989 5.996 5.989 5.996 1,561 +0.04(+0.60%)
Sep 02, 2009 5.743 5.960 5.743 5.960 4,115 +0.11(+1.92%)
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.