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

Formula Sys [1985] ADR (NQ: FORTY )

72.55 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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, 2014 18.74 18.74 18.74 18.74 1,061 +0.34(+1.84%)
Dec 30, 2014 18.31 18.40 18.06 18.40 711 -0.64(-3.38%)
Dec 29, 2014 18.26 19.04 17.83 19.04 2,673 +0.55(+2.98%)
Dec 26, 2014 18.65 18.70 17.82 18.49 1,622 -0.59(-3.07%)
Dec 24, 2014 18.88 19.08 19.08 19.08 471 +0.80(+4.36%)
Dec 23, 2014 18.61 18.65 18.27 18.28 2,687 -0.37(-2.00%)
Dec 22, 2014 18.26 18.65 18.26 18.65 1,438 -0.02(-0.09%)
Dec 19, 2014 18.64 18.95 18.64 18.67 1,456 +0.02(+0.09%)
Dec 18, 2014 18.53 18.65 18.12 18.65 1,351 +0.11(+0.59%)
Dec 17, 2014 18.86 18.86 18.54 18.54 837 -0.03(-0.14%)
Dec 16, 2014 18.52 19.15 18.52 18.57 474 -0.70(-3.65%)
Dec 15, 2014 18.90 19.27 18.90 19.27 659 +0.21(+1.11%)
Dec 11, 2014 18.98 19.06 19.06 19.06 2,240 +0.41(+2.18%)
Dec 09, 2014 18.65 18.65 18.65 18.65 58 -0.64(-3.34%)
Dec 08, 2014 19.18 19.30 19.18 19.30 465 -0.00(-0.00%)
Dec 05, 2014 19.16 19.38 19.16 19.30 1,460 +0.18(+0.93%)
Dec 01, 2014 18.67 19.12 19.12 19.12 1,179 +0.03(+0.13%)
Nov 28, 2014 20.43 20.43 19.09 19.09 2,363 -0.47(-2.43%)
Nov 26, 2014 19.57 19.57 19.57 19.57 943 +0.25(+1.27%)
Nov 25, 2014 19.43 19.48 19.22 19.32 3,698 -0.62(-3.10%)
Nov 24, 2014 19.97 19.97 19.79 19.94 3,664 -0.47(-2.33%)
Nov 21, 2014 21.37 21.37 20.42 20.42 294 -0.75(-3.56%)
Nov 20, 2014 21.17 21.17 21.17 21.17 142 -0.75(-3.44%)
Nov 18, 2014 21.93 21.93 21.93 21.93 127 +1.14(+5.46%)
Nov 17, 2014 20.79 20.79 20.79 20.79 1,517 -0.21(-1.01%)
Nov 13, 2014 20.33 21.00 21.00 21.00 353 +1.30(+6.58%)
Nov 12, 2014 19.71 19.71 19.71 19.71 246 -0.22(-1.11%)
Nov 11, 2014 20.35 20.35 19.93 19.93 2,500 -0.95(-4.55%)
Nov 06, 2014 21.13 20.88 20.88 20.88 432 -0.33(-1.54%)
Nov 05, 2014 21.27 21.27 21.20 21.20 930 -0.07(-0.34%)
Oct 30, 2014 21.21 21.27 21.27 21.27 199 -0.16(-0.74%)
Oct 29, 2014 21.43 21.43 21.43 21.43 277 -0.34(-1.57%)
Oct 28, 2014 21.63 21.79 21.63 21.77 1,112 -0.02(-0.08%)
Oct 27, 2014 22.63 21.53 21.53 21.79 668 +0.26(+1.22%)
Oct 23, 2014 21.53 21.53 21.53 21.53 235 +0.75(+3.59%)
Oct 21, 2014 20.78 20.78 20.78 20.78 373 -0.42(-1.96%)
Oct 20, 2014 21.21 21.21 20.77 21.20 1,029 -2.04(-8.79%)
Oct 17, 2014 21.59 23.24 21.59 23.24 1,574 +3.03(+14.97%)
Oct 16, 2014 20.19 20.21 20.19 20.21 2,259 -0.69(-3.31%)
Oct 15, 2014 21.20 21.20 20.91 20.91 886 -0.34(-1.60%)
Oct 14, 2014 21.66 21.66 21.24 21.24 325 -0.82(-3.71%)
Oct 07, 2014 22.37 22.06 22.06 22.06 2 -0.20(-0.91%)
Oct 06, 2014 22.27 22.30 22.27 22.27 3,033 +0.07(+0.31%)
Oct 02, 2014 21.96 22.20 22.20 22.20 12 -0.16(-0.72%)
Oct 01, 2014 22.36 22.36 22.36 22.36 758 +0.57(+2.60%)
Sep 30, 2014 22.51 22.54 21.79 21.79 1,567 -0.85(-3.74%)
Sep 29, 2014 22.64 22.64 22.64 22.64 301 -0.47(-2.02%)
Sep 26, 2014 23.11 23.11 23.11 23.11 442 +0.55(+2.44%)
Sep 25, 2014 22.62 22.65 22.56 22.56 537 -0.09(-0.40%)
Sep 24, 2014 22.65 22.65 22.65 22.65 126 -0.38(-1.66%)
Sep 22, 2014 23.47 23.03 23.03 23.03 997 +0.13(+0.56%)
Sep 19, 2014 22.90 22.90 22.90 22.90 413 -0.25(-1.10%)
Sep 18, 2014 23.16 23.16 23.16 23.16 148 -0.01(-0.04%)
Sep 16, 2014 23.16 23.16 23.16 23.16 353 +0.17(+0.74%)
Sep 15, 2014 23.37 23.44 23.00 23.00 2,048 -0.54(-2.31%)
Sep 11, 2014 23.47 23.54 23.54 23.54 1,415 -0.05(-0.21%)
Sep 08, 2014 24.03 23.59 23.59 23.59 224 -0.27(-1.14%)
Sep 04, 2014 23.86 23.86 23.86 23.86 9 -0.15(-0.64%)
Sep 03, 2014 23.70 24.01 23.60 24.01 786 +0.94(+4.08%)
Sep 02, 2014 23.40 23.43 23.06 23.07 3,082 +0.31(+1.34%)
Aug 29, 2014 22.89 22.77 22.77 22.77 1,887 -0.10(-0.45%)
Aug 28, 2014 23.23 23.27 22.87 22.87 12,355 -1.06(-4.43%)
Aug 27, 2014 24.01 24.22 23.83 23.93 9,229 +0.47(+2.02%)
Aug 26, 2014 23.18 23.61 23.18 23.45 6,689 +0.61(+2.67%)
Aug 25, 2014 22.96 22.96 22.87 22.84 1,791 -0.56(-2.39%)
Aug 22, 2014 23.02 23.40 23.02 23.40 398 -0.31(-1.32%)
Aug 21, 2014 23.74 23.19 23.72 23.72 717 +0.53(+2.27%)
Aug 20, 2014 23.01 23.26 23.01 23.19 1,269 +0.17(+0.74%)
Aug 19, 2014 23.02 23.02 23.02 23.02 411 -0.01(-0.04%)
Aug 18, 2014 23.05 23.11 22.89 23.03 5,781 -0.34(-1.45%)
Aug 14, 2014 23.21 23.37 23.37 23.37 86 +0.18(+0.77%)
Aug 13, 2014 23.78 23.78 22.91 23.19 786 +0.66(+2.94%)
Aug 12, 2014 22.85 22.85 22.52 22.53 1,813 +0.45(+2.03%)
Aug 11, 2014 22.09 22.21 22.08 22.08 665 -0.81(-3.52%)
Aug 08, 2014 22.00 22.88 22.00 22.88 522 +0.08(+0.37%)
Aug 06, 2014 22.81 22.80 22.80 22.80 15 -0.01(-0.04%)
Aug 04, 2014 22.81 22.81 22.81 22.81 42 -0.42(-1.83%)
Aug 01, 2014 23.65 23.65 23.23 23.23 477 +0.34(+1.48%)
Jul 30, 2014 23.02 22.89 22.89 22.89 134 -0.47(-2.00%)
Jul 28, 2014 23.36 23.36 23.36 23.36 707 -0.81(-3.33%)
Jul 24, 2014 24.00 24.17 24.17 24.17 1,415 +0.35(+1.46%)
Jul 23, 2014 23.82 23.82 23.82 23.82 353 -0.12(-0.50%)
Jul 22, 2014 23.94 23.94 23.94 23.94 734 +0.05(+0.19%)
Jul 21, 2014 23.89 23.89 23.89 23.89 292 -0.39(-1.59%)
Jul 17, 2014 25.31 24.28 24.28 24.28 20 -0.29(-1.17%)
Jul 16, 2014 24.56 24.56 24.56 24.56 231 +0.07(+0.28%)
Jul 15, 2014 24.49 24.60 24.13 24.50 19,233 +0.69(+2.88%)
Jul 14, 2014 23.81 23.81 23.81 23.81 296 +0.64(+2.74%)
Jul 11, 2014 23.50 23.50 23.17 23.17 1,428 -0.48(-2.04%)
Jul 10, 2014 23.66 23.66 23.66 23.66 1,241 +0.75(+3.26%)
Jul 09, 2014 22.79 23.04 22.79 22.91 971 +0.32(+1.40%)
Jul 08, 2014 22.90 22.90 22.56 22.59 1,434 -0.96(-4.07%)
Jul 07, 2014 23.76 23.76 23.16 23.55 2,424 -0.36(-1.50%)
Jul 03, 2014 23.51 23.91 23.91 23.91 2,640 +0.05(+0.21%)
Jul 02, 2014 23.93 23.93 23.86 23.86 1,380 -0.14(-0.59%)
Jul 01, 2014 24.05 24.05 24.00 24.00 1,383 +0.02(+0.07%)
Jun 30, 2014 23.98 23.98 23.98 23.98 396 -0.40(-1.66%)
Jun 26, 2014 24.00 24.39 24.39 24.39 142 -0.53(-2.12%)
Jun 25, 2014 24.92 24.92 24.92 24.92 368 +0.26(+1.05%)
Jun 23, 2014 24.64 24.66 24.66 24.66 164 +0.03(+0.14%)
Jun 20, 2014 24.67 24.67 24.63 24.63 429 -0.28(-1.14%)
Jun 17, 2014 24.52 24.91 24.91 24.91 111 +0.50(+2.05%)
Jun 16, 2014 24.10 24.41 23.93 24.41 16,060 +0.17(+0.69%)
Jun 13, 2014 24.17 24.24 24.17 24.24 999 -0.18(-0.75%)
Jun 12, 2014 24.43 24.43 24.43 24.43 289 -0.92(-3.65%)
Jun 11, 2014 25.35 25.35 25.35 25.35 682 +0.55(+2.22%)
Jun 05, 2014 24.80 24.80 24.80 24.80 86 +0.31(+1.26%)
Jun 04, 2014 24.50 24.51 24.49 24.49 1,889 -0.23(-0.91%)
Jun 03, 2014 24.72 24.72 24.72 24.72 192 +0.23(+0.92%)
Jun 02, 2014 24.98 24.98 23.49 24.49 2,757 -0.75(-2.97%)
May 30, 2014 25.31 25.31 25.23 25.24 843 +0.05(+0.20%)
May 29, 2014 25.09 25.49 25.09 25.19 3,723 +0.19(+0.78%)
May 28, 2014 24.74 25.20 24.74 25.00 2,830 +1.05(+4.37%)
May 27, 2014 24.25 24.25 23.95 23.95 1,555 -0.44(-1.81%)
May 23, 2014 24.49 24.39 24.39 24.39 840 -0.18(-0.73%)
May 21, 2014 24.57 24.57 24.57 24.57 105 -0.64(-2.56%)
May 20, 2014 25.22 25.22 25.22 25.22 380 -0.16(-0.62%)
May 19, 2014 25.30 25.38 25.30 25.38 813 +0.07(+0.30%)
May 16, 2014 24.98 25.36 24.98 25.30 7,226 +0.29(+1.17%)
May 15, 2014 25.01 25.35 25.01 25.01 6,091 +0.02(+0.07%)
May 14, 2014 24.90 24.99 24.90 24.99 727 -0.07(-0.30%)
May 13, 2014 24.79 25.07 24.79 25.07 1,304 +0.92(+3.83%)
May 12, 2014 24.14 24.14 24.14 24.14 150 -0.64(-2.59%)
May 09, 2014 24.78 24.78 24.78 24.78 405 -0.05(-0.22%)
May 08, 2014 24.84 24.84 24.84 24.84 220 -0.21(-0.85%)
May 06, 2014 25.08 25.05 25.05 25.05 74 -0.04(-0.17%)
Apr 29, 2014 25.09 25.09 25.09 25.09 210 -0.39(-1.53%)
Apr 28, 2014 25.53 25.53 25.48 25.48 1,337 -0.34(-1.32%)
Apr 25, 2014 26.92 26.92 25.05 25.83 854 -0.15(-0.58%)
Apr 23, 2014 25.98 25.98 25.98 25.98 28 +0.39(+1.53%)
Apr 22, 2014 25.58 25.58 25.58 25.58 316 +1.02(+4.17%)
Apr 17, 2014 24.56 24.56 24.56 24.56 166 -0.42(-1.70%)
Apr 16, 2014 24.98 24.98 24.98 24.98 241 -0.03(-0.13%)
Apr 15, 2014 25.74 25.74 25.02 25.02 8,996 -0.70(-2.72%)
Apr 14, 2014 26.24 26.24 25.70 25.72 4,097 -0.36(-1.37%)
Apr 10, 2014 26.08 26.08 26.08 26.08 140 -0.17(-0.65%)
Apr 08, 2014 26.23 26.25 26.25 26.25 241 +0.28(+1.07%)
Apr 07, 2014 25.97 25.97 25.97 25.97 256 -0.21(-0.80%)
Apr 04, 2014 26.17 26.20 26.17 26.18 627 -0.11(-0.41%)
Apr 03, 2014 26.70 26.70 26.26 26.28 2,739 -0.52(-1.96%)
Apr 02, 2014 26.35 26.81 26.35 26.81 585 -1.13(-4.05%)
Apr 01, 2014 26.43 28.15 26.43 27.94 2,095 +2.41(+9.43%)
Mar 28, 2014 25.53 25.53 25.53 25.53 24 +0.43(+1.73%)
Mar 27, 2014 25.20 25.32 25.10 25.10 3,172 -0.15(-0.59%)
Mar 25, 2014 25.25 25.25 25.25 25.25 68 +0.62(+2.50%)
Mar 24, 2014 24.85 24.85 24.63 24.63 598 -0.35(-1.40%)
Mar 21, 2014 25.85 25.85 24.98 24.98 1,226 +0.28(+1.15%)
Mar 20, 2014 24.69 24.70 24.69 24.70 500 -0.11(-0.44%)
Mar 19, 2014 24.58 24.81 24.58 24.81 4,552 +0.33(+1.37%)
Mar 18, 2014 24.16 24.48 24.16 24.48 8,096 +0.44(+1.83%)
Mar 17, 2014 23.66 24.04 23.65 24.03 11,685 +0.99(+4.30%)
Mar 14, 2014 23.16 23.16 23.04 23.04 2,713 +0.03(+0.14%)
Mar 13, 2014 22.92 23.22 22.92 23.01 4,585 +0.37(+1.62%)
Mar 12, 2014 22.64 22.64 22.64 22.64 210 -0.06(-0.26%)
Mar 11, 2014 23.28 23.28 22.70 22.70 1,238 -0.26(-1.12%)
Mar 10, 2014 22.96 22.96 22.96 22.96 206 -0.02(-0.07%)
Mar 07, 2014 22.99 22.99 22.98 22.98 290 +0.02(+0.08%)
Mar 06, 2014 22.78 22.96 22.74 22.96 908 +0.21(+0.91%)
Mar 05, 2014 22.75 22.75 22.75 22.75 124 +0.75(+3.41%)
Mar 04, 2014 22.00 22.00 22.00 22.00 158 -0.13(-0.60%)
Mar 03, 2014 22.43 22.43 22.14 22.14 626 -0.23(-1.04%)
Feb 28, 2014 22.33 22.41 22.33 22.37 489 -0.32(-1.40%)
Feb 27, 2014 22.69 22.69 22.69 22.69 583 +0.91(+4.17%)
Feb 26, 2014 21.89 21.89 21.78 21.78 1,068 +0.42(+1.99%)
Feb 25, 2014 21.62 21.62 21.33 21.35 1,021 +0.77(+3.77%)
Feb 20, 2014 20.80 20.58 20.58 20.58 151 -0.77(-3.59%)
Feb 18, 2014 21.63 21.34 21.34 21.34 6 -0.45(-2.06%)
Feb 14, 2014 21.79 21.79 21.79 21.79 720 -0.37(-1.69%)
Feb 12, 2014 22.16 22.17 22.17 22.17 212 -0.02(-0.11%)
Feb 11, 2014 21.57 22.19 21.57 22.19 1,196 +0.32(+1.49%)
Feb 10, 2014 22.12 22.19 21.87 21.87 674 -0.20(-0.91%)
Feb 07, 2014 22.08 22.08 22.07 22.07 842 +0.53(+2.48%)
Feb 06, 2014 21.58 21.58 21.54 21.54 330 +0.02(+0.08%)
Feb 03, 2014 21.52 21.52 21.52 21.52 46 +0.12(+0.55%)
Jan 31, 2014 21.40 21.40 21.40 21.40 336 -0.37(-1.72%)
Jan 28, 2014 21.81 21.78 21.78 21.78 55 +0.84(+4.02%)
Jan 27, 2014 22.44 22.44 20.01 20.94 681 -1.06(-4.81%)
Jan 24, 2014 21.99 21.99 21.99 21.99 463 -0.65(-2.89%)
Jan 23, 2014 22.64 22.75 22.16 22.65 1,722 +0.07(+0.31%)
Jan 22, 2014 23.32 23.52 22.49 22.58 3,033 +0.08(+0.37%)
Jan 16, 2014 22.49 22.49 22.49 22.49 36 -0.33(-1.46%)
Jan 15, 2014 22.58 22.83 22.58 22.83 831 +0.20(+0.88%)
Jan 14, 2014 22.92 22.92 22.60 22.63 1,708 +0.22(+0.99%)
Jan 13, 2014 22.85 22.85 22.33 22.40 1,500 +0.91(+4.21%)
Jan 10, 2014 21.46 21.50 21.46 21.50 438 -0.13(-0.61%)
Jan 09, 2014 22.08 22.08 21.58 21.63 1,791 -0.61(-2.74%)
Jan 08, 2014 22.24 22.24 22.24 22.24 761 +0.73(+3.41%)
Jan 07, 2014 21.75 21.75 21.51 21.51 892 +0.33(+1.56%)
Jan 06, 2014 21.18 21.18 21.18 21.18 310 -0.16(-0.73%)
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.