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

Formula Sys [1985] ADR (NQ: FORTY )

80.41 -0.80 (-0.99%)
Streaming Delayed Price Updated: 10:02 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 (%)
Dec 31, 2008 3.192 3.625 2.990 3.287 40,872 +0.29(+9.75%)
Dec 30, 2008 2.809 3.131 2.809 2.995 17,101 +0.15(+5.31%)
Dec 29, 2008 2.774 2.970 2.774 2.844 18,028 -0.01(-0.35%)
Dec 26, 2008 2.895 2.968 2.794 2.854 18,274 +0.11(+3.85%)
Dec 24, 2008 2.522 2.819 2.522 2.749 9,135 -0.02(-0.73%)
Dec 23, 2008 2.744 2.794 2.744 2.769 6,851 -0.02(-0.72%)
Dec 22, 2008 2.693 2.799 2.517 2.789 44,231 -0.30(-9.63%)
Dec 19, 2008 2.995 3.296 2.995 3.086 10,200 +0.21(+7.17%)
Dec 18, 2008 2.678 2.970 2.678 2.880 25,845 +0.30(+11.72%)
Dec 17, 2008 2.487 2.729 2.467 2.578 88,923 +0.10(+4.06%)
Dec 16, 2008 2.220 2.643 2.220 2.477 21,314 -0.04(-1.60%)
Dec 15, 2008 2.517 2.517 2.517 2.517 297 -0.05(-1.77%)
Dec 12, 2008 2.542 2.744 2.542 2.562 2,630 -0.18(-6.61%)
Dec 11, 2008 2.542 2.744 2.542 2.744 595 -0.04(-1.45%)
Dec 10, 2008 2.774 2.794 2.774 2.784 3,450 -0.07(-2.38%)
Dec 08, 2008 2.769 2.852 2.852 2.852 595 +0.34(+13.53%)
Dec 04, 2008 2.593 2.512 2.512 2.512 993 -0.18(-6.73%)
Dec 03, 2008 2.693 2.693 2.693 2.693 198 -0.10(-3.60%)
Dec 02, 2008 2.794 2.794 2.794 2.794 397 +0.00(+0.00%)
Dec 01, 2008 2.648 2.794 2.648 2.794 645 -0.14(-4.80%)
Nov 28, 2008 3.146 3.146 2.935 2.935 9,544 -0.30(-9.33%)
Nov 26, 2008 3.096 3.423 3.096 3.237 8,740 +0.19(+6.28%)
Nov 25, 2008 3.041 3.046 3.041 3.046 595 +0.03(+1.00%)
Nov 24, 2008 2.794 3.015 2.528 3.015 993 +0.09(+2.92%)
Nov 21, 2008 2.844 2.930 2.844 2.930 1,986 +0.21(+7.78%)
Nov 20, 2008 2.462 2.718 2.235 2.718 2,582 +0.00(+0.00%)
Nov 19, 2008 2.718 2.718 2.718 2.718 794 -0.14(-4.76%)
Nov 18, 2008 2.854 2.854 2.854 2.854 397 -0.04(-1.39%)
Nov 17, 2008 2.895 2.895 2.895 2.895 198 +0.00(+0.00%)
Nov 14, 2008 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Nov 13, 2008 2.794 2.895 2.779 2.895 3,015 -0.21(-6.66%)
Nov 12, 2008 3.318 3.318 3.101 3.101 1,986 -0.23(-6.95%)
Nov 11, 2008 3.333 3.333 3.333 3.333 794 -0.13(-3.64%)
Nov 10, 2008 3.625 3.625 3.458 3.458 1,986 -0.14(-3.92%)
Nov 07, 2008 3.599 3.599 3.599 3.599 198 +0.03(+0.70%)
Nov 06, 2008 3.579 3.579 3.519 3.574 2,622 -0.19(-5.08%)
Nov 05, 2008 3.760 3.766 3.760 3.766 397 -0.06(-1.58%)
Nov 03, 2008 3.826 3.826 3.826 3.826 397 +0.08(+2.15%)
Oct 30, 2008 3.640 3.745 3.745 3.745 1,191 -0.02(-0.40%)
Oct 29, 2008 3.549 3.761 3.544 3.761 844 -0.13(-3.24%)
Oct 28, 2008 3.826 3.886 3.720 3.886 2,204 -0.24(-5.85%)
Oct 27, 2008 3.927 4.128 3.620 4.128 5,178 +0.10(+2.50%)
Oct 24, 2008 3.524 4.027 3.524 4.027 1,589 -0.03(-0.74%)
Oct 23, 2008 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Oct 22, 2008 4.058 4.058 4.058 4.058 595 +0.03(+0.75%)
Oct 17, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Oct 16, 2008 4.455 4.455 4.027 4.027 2,046 -0.48(-10.61%)
Oct 15, 2008 4.506 4.506 4.506 4.506 198 +0.20(+4.56%)
Oct 14, 2008 4.309 4.309 4.309 4.309 198 -0.15(-3.28%)
Oct 13, 2008 4.453 4.455 4.453 4.455 975 +0.25(+5.99%)
Oct 10, 2008 4.204 4.204 4.204 4.204 397 -0.23(-5.11%)
Oct 09, 2008 4.430 4.430 4.430 4.430 595 -0.01(-0.11%)
Oct 08, 2008 4.448 4.448 4.435 4.435 397 -0.10(-2.11%)
Oct 07, 2008 4.642 4.682 4.531 4.531 6,110 -0.68(-13.04%)
Oct 03, 2008 5.185 5.210 5.210 5.210 1,390 -0.33(-5.99%)
Oct 01, 2008 5.261 5.543 5.543 5.543 1,191 +0.28(+5.36%)
Sep 30, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Sep 29, 2008 5.266 5.266 5.044 5.261 4,370 +0.16(+3.12%)
Sep 26, 2008 5.034 5.118 5.034 5.102 2,185 +0.07(+1.34%)
Sep 25, 2008 4.636 5.210 4.636 5.034 3,635 +0.40(+8.70%)
Sep 24, 2008 4.631 4.631 4.631 4.631 854 -0.15(-3.21%)
Sep 22, 2008 4.785 4.785 4.785 4.785 0 -0.04(-0.89%)
Sep 19, 2008 4.828 4.828 4.828 4.828 0 +0.00(+0.00%)
Sep 18, 2008 4.511 4.828 4.511 4.828 19,256 -0.21(-4.10%)
Sep 17, 2008 4.793 5.034 4.793 5.034 7,123 -0.10(-1.96%)
Sep 15, 2008 5.090 5.135 5.135 5.135 4,171 -0.17(-3.13%)
Sep 11, 2008 5.301 5.301 5.301 5.301 198 -0.03(-0.47%)
Sep 03, 2008 5.417 5.326 5.326 5.326 1,191 -0.26(-4.68%)
Sep 02, 2008 5.377 5.588 5.377 5.588 876 +0.37(+7.14%)
Aug 29, 2008 5.215 5.215 5.215 5.215 1,301 -0.08(-1.52%)
Aug 28, 2008 5.296 5.296 5.296 5.296 198 +0.01(+0.10%)
Aug 27, 2008 5.160 5.291 5.160 5.291 397 -0.14(-2.50%)
Aug 26, 2008 5.044 5.427 5.044 5.427 2,582 +0.29(+5.69%)
Aug 19, 2008 5.135 5.135 5.135 5.135 198 +0.07(+1.44%)
Aug 14, 2008 5.064 5.062 5.062 5.062 794 -0.20(-3.78%)
Aug 13, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Aug 12, 2008 5.261 5.261 5.258 5.261 993 +0.08(+1.51%)
Aug 11, 2008 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Aug 08, 2008 5.185 5.185 5.183 5.183 397 +0.18(+3.66%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 198 -0.12(-2.44%)
Aug 05, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Aug 04, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Aug 01, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jul 31, 2008 5.236 5.236 5.125 5.125 3,416 -0.11(-2.02%)
Jul 30, 2008 4.954 5.231 4.954 5.231 397 +0.21(+4.11%)
Jul 29, 2008 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Jul 28, 2008 5.024 5.024 5.024 5.024 397 -0.05(-0.99%)
Jul 25, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 24, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 23, 2008 5.034 5.095 5.034 5.074 993 +0.11(+2.23%)
Jul 22, 2008 4.747 4.964 4.747 4.964 993 -0.08(-1.50%)
Jul 21, 2008 5.231 5.231 4.989 5.039 8,940 +0.11(+2.14%)
Jul 18, 2008 4.954 4.954 4.934 4.934 595 -0.06(-1.11%)
Jul 17, 2008 4.989 4.989 4.989 4.989 1,191 +0.06(+1.12%)
Jul 16, 2008 4.934 4.934 4.934 4.934 943 -0.18(-3.45%)
Jul 15, 2008 5.064 5.110 4.964 5.110 3,388 -0.15(-2.87%)
Jul 14, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Jul 11, 2008 5.261 5.261 5.261 5.261 786 +0.00(+0.00%)
Jul 10, 2008 5.135 5.261 5.135 5.261 985 +0.30(+5.98%)
Jul 09, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 08, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 07, 2008 4.934 5.447 4.934 4.964 3,692 -0.19(-3.71%)
Jul 04, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 03, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 02, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 01, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jun 30, 2008 5.155 5.155 4.989 5.155 397 +0.17(+3.43%)
Jun 27, 2008 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jun 26, 2008 5.009 5.009 4.984 4.984 397 -0.18(-3.51%)
Jun 25, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 24, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 23, 2008 5.165 5.165 5.165 5.165 200 -0.37(-6.73%)
Jun 20, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jun 19, 2008 5.422 5.538 5.422 5.538 794 +0.15(+2.80%)
Jun 18, 2008 5.387 5.387 5.387 5.387 224 -0.15(-2.73%)
Jun 17, 2008 5.538 5.538 5.538 5.538 397 +0.22(+4.17%)
Jun 16, 2008 5.286 5.316 5.195 5.316 3,023 +0.28(+5.60%)
Jun 13, 2008 5.034 5.034 5.034 5.034 0 +0.00(+0.00%)
Jun 12, 2008 5.090 5.090 5.034 5.034 794 -0.14(-2.63%)
Jun 11, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 10, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 09, 2008 5.190 5.190 5.170 5.170 2,383 +0.01(+0.10%)
Jun 06, 2008 5.185 5.185 5.165 5.165 1,110 -0.14(-2.56%)
Jun 05, 2008 5.301 5.301 5.301 5.301 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.495 5.495 3,821 -0.27(-4.68%)
Jun 03, 2008 5.789 5.789 5.764 5.764 4,171 -0.23(-3.78%)
Jun 02, 2008 6.041 6.046 5.991 5.991 6,712 -0.10(-1.65%)
May 30, 2008 6.091 6.091 6.091 6.091 198 +0.05(+0.83%)
May 29, 2008 6.041 6.041 6.041 6.041 397 -0.15(-2.44%)
May 28, 2008 6.046 6.192 5.991 6.192 11,346 -0.13(-1.99%)
May 27, 2008 6.237 6.469 6.117 6.318 7,002 +0.26(+4.28%)
May 26, 2008 6.056 6.059 6.041 6.059 993 +0.00(+0.00%)
May 23, 2008 6.056 6.059 6.041 6.059 993 -0.28(-4.48%)
May 22, 2008 6.137 6.343 6.137 6.343 595 +0.18(+2.86%)
May 21, 2008 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
May 20, 2008 6.167 6.167 6.167 6.167 397 -0.03(-0.41%)
May 19, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
May 16, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
May 15, 2008 6.192 6.192 6.192 6.192 218 -0.35(-5.38%)
May 14, 2008 6.544 6.544 6.544 6.544 397 -0.08(-1.14%)
May 13, 2008 6.373 6.620 6.373 6.620 476 +0.38(+6.05%)
May 12, 2008 6.242 6.242 6.242 6.242 0 +0.00(+0.00%)
May 09, 2008 6.167 6.242 6.167 6.242 397 +0.04(+0.65%)
May 08, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 07, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 06, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 05, 2008 6.011 6.202 6.011 6.202 3,778 -0.01(-0.16%)
May 02, 2008 6.212 6.212 6.212 6.212 397 +0.17(+2.83%)
May 01, 2008 5.981 6.112 5.759 6.041 1,368 -0.12(-1.96%)
Apr 30, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Apr 29, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Apr 28, 2008 6.162 6.162 6.162 6.162 0 +0.00(+0.00%)
Apr 25, 2008 6.041 6.162 6.026 6.162 5,561 +0.16(+2.68%)
Apr 24, 2008 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Apr 23, 2008 6.142 6.142 6.001 6.001 635 -0.34(-5.32%)
Apr 22, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
Apr 21, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
Apr 18, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
Apr 17, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
Apr 16, 2008 6.343 6.343 6.338 6.338 3,603 +0.02(+0.32%)
Apr 15, 2008 6.318 6.318 6.318 6.318 1,013 -0.05(-0.79%)
Apr 14, 2008 6.363 6.368 6.363 6.368 1,984 -0.16(-2.47%)
Apr 11, 2008 6.293 6.529 6.293 6.529 397 +0.04(+0.54%)
Apr 10, 2008 6.494 6.494 6.494 6.494 0 +0.00(+0.00%)
Apr 09, 2008 6.494 6.519 6.494 6.494 1,231 -0.02(-0.31%)
Apr 08, 2008 6.398 6.514 6.393 6.514 3,907 -0.15(-2.19%)
Apr 07, 2008 6.746 6.746 6.388 6.660 2,046 -0.42(-5.97%)
Apr 04, 2008 6.977 7.083 6.977 7.083 844 +0.22(+3.15%)
Apr 03, 2008 7.103 7.103 6.847 6.867 3,877 +0.02(+0.29%)
Apr 02, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Apr 01, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Mar 31, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Mar 28, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Mar 27, 2008 6.847 6.847 6.847 6.847 993 -0.27(-3.82%)
Mar 26, 2008 6.952 7.118 6.847 7.118 15,885 +0.12(+1.65%)
Mar 25, 2008 7.003 7.003 7.003 7.003 397 +0.18(+2.58%)
Mar 24, 2008 6.977 7.023 6.826 6.826 5,482 +0.41(+6.35%)
Mar 21, 2008 6.343 6.419 6.343 6.419 794 +0.00(+0.00%)
Mar 20, 2008 6.343 6.419 6.343 6.419 794 +0.15(+2.41%)
Mar 19, 2008 6.237 6.343 6.192 6.268 4,902 +0.53(+9.21%)
Mar 18, 2008 5.739 5.739 5.739 5.739 1,670 -0.30(-5.00%)
Mar 17, 2008 5.976 6.046 5.976 6.041 993 -0.08(-1.23%)
Mar 14, 2008 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Mar 13, 2008 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Mar 12, 2008 6.142 6.142 6.117 6.117 3,825 +0.13(+2.10%)
Mar 11, 2008 5.815 5.991 5.789 5.991 4,119 +0.37(+6.63%)
Mar 10, 2008 5.789 5.789 5.603 5.618 3,917 -0.42(-7.00%)
Mar 07, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Mar 06, 2008 6.036 6.041 6.036 6.041 397 +0.18(+3.01%)
Mar 05, 2008 5.885 6.006 5.825 5.864 1,787 -0.03(-0.44%)
Mar 04, 2008 6.016 6.016 5.890 5.890 397 -0.28(-4.49%)
Mar 03, 2008 5.940 6.293 5.940 6.167 4,171 -0.26(-4.07%)
Feb 29, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 28, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 27, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 26, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 25, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 22, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 21, 2008 6.424 6.429 6.424 6.429 794 -0.04(-0.62%)
Feb 20, 2008 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Feb 19, 2008 6.469 6.469 6.469 6.469 1,191 +0.25(+3.96%)
Feb 18, 2008 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Feb 15, 2008 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Feb 14, 2008 6.343 6.343 6.222 6.222 2,059 +0.08(+1.31%)
Feb 13, 2008 6.142 6.142 6.142 6.142 397 -0.03(-0.41%)
Feb 12, 2008 6.268 6.268 6.167 6.167 595 +0.13(+2.08%)
Feb 11, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 08, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 07, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 06, 2008 6.041 6.041 6.041 6.041 198 -0.06(-0.99%)
Feb 05, 2008 6.101 6.101 6.101 6.101 397 +0.01(+0.17%)
Feb 04, 2008 6.278 6.414 6.091 6.091 993 -0.13(-2.02%)
Feb 01, 2008 6.268 6.419 6.217 6.217 3,807 +0.08(+1.31%)
Jan 31, 2008 6.137 6.137 6.091 6.137 949 -0.04(-0.57%)
Jan 30, 2008 6.268 6.404 6.167 6.172 4,469 +0.08(+1.32%)
Jan 29, 2008 6.041 6.167 6.041 6.091 2,780 +0.30(+5.22%)
Jan 28, 2008 5.588 5.789 5.588 5.789 2,375 +0.30(+5.50%)
Jan 25, 2008 5.487 5.487 5.487 5.487 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.462 5.487 2,784 -0.05(-0.91%)
Jan 23, 2008 5.392 5.538 5.392 5.538 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.799 5.215 5.507 14,864 -0.03(-0.55%)
Jan 21, 2008 5.538 5.563 5.387 5.538 3,287 +0.00(+0.00%)
Jan 18, 2008 5.538 5.563 5.387 5.538 3,287 -0.03(-0.45%)
Jan 17, 2008 5.638 5.638 5.548 5.563 2,979 -0.38(-6.44%)
Jan 16, 2008 5.840 6.041 5.759 5.945 19,037 +0.18(+3.14%)
Jan 15, 2008 5.930 5.930 5.764 5.764 3,877 -0.15(-2.55%)
Jan 14, 2008 5.915 5.915 5.915 5.915 397 +0.00(+0.00%)
Jan 11, 2008 5.915 5.915 5.915 5.915 198 -0.55(-8.49%)
Jan 10, 2008 6.464 6.464 6.464 6.464 198 +0.00(+0.00%)
Jan 09, 2008 6.142 6.464 6.142 6.464 1,311 +0.08(+1.26%)
Jan 08, 2008 6.419 6.419 6.383 6.383 899 -0.18(-2.76%)
Jan 07, 2008 6.565 6.565 6.565 6.565 794 +0.00(+0.00%)
Jan 04, 2008 6.298 6.565 6.298 6.565 2,979 +0.09(+1.40%)
Jan 03, 2008 6.474 6.474 6.474 6.474 198 +0.00(+0.00%)
Jan 02, 2008 6.474 6.474 6.474 6.474 198 +0.26(+4.13%)
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.