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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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, 2019 64.76 64.76 64.76 77 +0.00(+0.00%)
Dec 30, 2019 64.76 64.76 64.76 257 +0.00(+0.00%)
Dec 27, 2019 64.76 64.76 64.76 118 +0.00(+0.00%)
Dec 26, 2019 64.76 64.76 64.76 27 +0.00(+0.00%)
Dec 24, 2019 64.76 64.76 64.76 86 +0.00(+0.00%)
Dec 23, 2019 64.76 64.76 64.76 129 +0.44(+0.68%)
Dec 20, 2019 64.32 64.32 64.32 64.32 424 +2.44(+3.95%)
Dec 19, 2019 61.88 61.88 61.88 19 +0.00(+0.00%)
Dec 18, 2019 60.96 62.06 60.82 61.88 1,197 +1.50(+2.48%)
Dec 17, 2019 63.75 63.75 60.38 60.38 728 -4.58(-7.05%)
Dec 16, 2019 64.96 64.96 64.96 64.96 154 -2.44(-3.62%)
Dec 13, 2019 67.87 67.87 67.18 67.40 848 -2.05(-2.95%)
Dec 12, 2019 69.75 69.75 69.45 69.45 350 +4.88(+7.56%)
Dec 11, 2019 64.57 64.57 64.57 260 +0.00(+0.00%)
Dec 10, 2019 64.57 64.57 64.57 13 +0.00(+0.00%)
Dec 09, 2019 62.36 64.57 62.36 64.57 1,087 -1.51(-2.28%)
Dec 06, 2019 66.08 66.08 66.08 129 +0.00(+0.00%)
Dec 05, 2019 66.08 66.08 66.08 12 +0.00(+0.00%)
Dec 04, 2019 66.08 66.08 66.08 21 +0.00(+0.00%)
Dec 03, 2019 66.08 66.08 66.08 7 +0.00(+0.00%)
Dec 02, 2019 66.08 66.08 66.08 351 +0.00(+0.00%)
Nov 29, 2019 66.28 66.28 61.53 66.08 1,379 -0.01(-0.01%)
Nov 27, 2019 66.09 66.09 66.09 66.09 424 -1.50(-2.22%)
Nov 26, 2019 67.58 67.58 67.58 40 +0.00(+0.00%)
Nov 25, 2019 67.58 67.58 67.58 179 +0.00(+0.00%)
Nov 22, 2019 67.58 67.58 67.58 53 +0.00(+0.00%)
Nov 21, 2019 66.19 67.58 65.98 67.58 2,035 +1.50(+2.27%)
Nov 20, 2019 66.09 66.09 66.09 130 +0.00(+0.00%)
Nov 19, 2019 66.09 66.09 66.09 66.09 752 +1.67(+2.59%)
Nov 18, 2019 64.41 64.41 64.41 337 +0.00(+0.00%)
Nov 15, 2019 64.41 64.41 64.41 64.41 318 +4.32(+7.20%)
Nov 14, 2019 60.09 60.09 60.09 83 +0.00(+0.00%)
Nov 13, 2019 60.09 60.09 60.09 80 +0.00(+0.00%)
Nov 12, 2019 60.09 60.09 60.09 67 +0.00(+0.00%)
Nov 11, 2019 60.09 60.09 60.09 97 +0.00(+0.00%)
Nov 08, 2019 60.43 60.95 60.09 60.09 530 +0.55(+0.92%)
Nov 07, 2019 59.48 59.63 59.48 59.54 965 -1.25(-2.06%)
Nov 06, 2019 60.80 60.80 60.80 60.80 1,147 -2.11(-3.36%)
Nov 05, 2019 62.91 62.91 62.91 41 +0.00(+0.00%)
Nov 04, 2019 62.91 62.91 62.91 340 +0.00(+0.00%)
Nov 01, 2019 63.03 63.07 62.91 62.91 530 -1.19(-1.85%)
Oct 31, 2019 64.10 64.10 64.10 64.10 831 +0.47(+0.74%)
Oct 30, 2019 63.63 63.63 63.63 36 +0.00(+0.00%)
Oct 29, 2019 63.63 63.63 63.63 312 +0.00(+0.00%)
Oct 28, 2019 63.63 63.63 63.63 179 +0.00(+0.00%)
Oct 25, 2019 63.63 63.63 63.63 36 +0.00(+0.00%)
Oct 24, 2019 63.63 63.63 63.63 183 +0.00(+0.00%)
Oct 23, 2019 63.63 63.63 63.63 71 +0.00(+0.00%)
Oct 22, 2019 63.63 63.63 63.63 142 +0.00(+0.00%)
Oct 21, 2019 63.63 63.63 63.63 96 +0.00(+0.00%)
Oct 18, 2019 63.63 63.63 63.63 39 +0.00(+0.00%)
Oct 17, 2019 63.63 63.63 63.63 63.63 251 -0.19(-0.30%)
Oct 16, 2019 63.81 63.81 63.81 189 +0.00(+0.00%)
Oct 15, 2019 63.81 63.81 63.81 63.81 444 -0.05(-0.07%)
Oct 14, 2019 65.77 65.77 63.86 63.86 1,110 -0.49(-0.76%)
Oct 11, 2019 65.78 65.78 63.97 64.35 1,485 +1.07(+1.69%)
Oct 10, 2019 63.28 63.28 63.28 63.28 686 +1.23(+1.97%)
Oct 09, 2019 58.02 58.02 62.05 735 +4.03(+6.95%)
Oct 08, 2019 58.02 58.02 58.02 459 +0.00(+0.00%)
Oct 07, 2019 58.02 58.02 58.02 58.02 132 -2.58(-4.26%)
Oct 04, 2019 60.35 60.60 60.35 60.60 742 +0.46(+0.77%)
Oct 03, 2019 60.14 60.14 60.14 281 +0.00(+0.00%)
Oct 02, 2019 60.14 60.14 60.14 31 +0.00(+0.00%)
Oct 01, 2019 60.14 60.14 60.14 50 +0.00(+0.00%)
Sep 30, 2019 60.14 60.14 60.14 41 +0.00(+0.00%)
Sep 27, 2019 60.14 60.14 60.14 60.14 212 +2.38(+4.13%)
Sep 26, 2019 57.75 57.75 57.75 57.75 318 -1.57(-2.65%)
Sep 25, 2019 60.12 60.13 59.33 59.33 678 +0.40(+0.68%)
Sep 24, 2019 58.92 58.92 58.91 58.92 1,624 -0.00(-0.01%)
Sep 23, 2019 58.93 58.93 58.93 11 +0.00(+0.00%)
Sep 20, 2019 58.93 58.93 58.93 24 +0.00(+0.00%)
Sep 19, 2019 58.93 58.93 58.93 3 +0.00(+0.00%)
Sep 18, 2019 58.93 58.93 58.93 6 +0.00(+0.00%)
Sep 17, 2019 58.93 58.93 58.93 58.93 353 +0.75(+1.29%)
Sep 16, 2019 58.18 58.18 58.18 24 +0.00(+0.00%)
Sep 12, 2019 58.18 58.18 58.18 0 +0.00(+0.00%)
Sep 11, 2019 58.18 58.18 58.18 3 +0.49(+0.85%)
Sep 10, 2019 57.68 57.69 57.68 57.69 1,055 -0.14(-0.24%)
Sep 09, 2019 57.83 57.83 57.83 38 +0.00(+0.00%)
Sep 06, 2019 57.83 57.83 57.83 31 +0.00(+0.00%)
Sep 04, 2019 57.83 57.83 57.83 0 +0.00(+0.00%)
Sep 03, 2019 57.83 57.83 57.83 1 +0.00(+0.00%)
Aug 30, 2019 57.95 57.95 57.83 57.83 320 -1.22(-2.06%)
Aug 29, 2019 59.04 59.04 59.04 177 +0.00(+0.00%)
Aug 28, 2019 59.04 59.04 59.04 51 +0.00(+0.00%)
Aug 27, 2019 59.04 59.04 59.04 171 +0.00(+0.00%)
Aug 26, 2019 59.92 59.92 57.50 59.04 896 -1.06(-1.76%)
Aug 23, 2019 60.57 60.57 60.10 60.10 748 +0.55(+0.93%)
Aug 22, 2019 59.55 59.55 59.55 59.55 362 +0.10(+0.17%)
Aug 21, 2019 59.45 59.45 59.45 216 +0.00(+0.00%)
Aug 20, 2019 57.00 59.45 56.63 59.45 1,541 +6.09(+11.41%)
Aug 19, 2019 53.36 53.36 53.36 328 +0.00(+0.00%)
Aug 16, 2019 53.36 53.36 53.36 410 +0.00(+0.00%)
Aug 15, 2019 53.27 53.43 53.16 53.36 1,142 -2.68(-4.79%)
Aug 14, 2019 56.04 56.04 56.04 56.04 481 +0.29(+0.52%)
Aug 13, 2019 55.43 55.75 55.24 55.75 1,296 +7.43(+15.38%)
Aug 12, 2019 48.32 48.32 48.32 48.32 187 -4.25(-8.09%)
Aug 09, 2019 52.57 52.57 52.57 57 +0.00(+0.00%)
Aug 08, 2019 52.57 52.57 52.57 47 +0.00(+0.00%)
Aug 07, 2019 52.57 52.57 52.57 52.57 1,281 +0.82(+1.59%)
Aug 06, 2019 51.93 51.93 51.75 51.75 656 +0.01(+0.02%)
Aug 05, 2019 51.42 51.78 51.42 51.74 762 -0.83(-1.58%)
Aug 02, 2019 52.57 52.57 52.57 12 +0.00(+0.00%)
Aug 01, 2019 52.57 52.57 52.57 9 +0.00(+0.00%)
Jul 31, 2019 52.57 52.57 52.57 52.57 111 +0.23(+0.45%)
Jul 30, 2019 52.34 52.34 52.34 22 +0.00(+0.00%)
Jul 25, 2019 52.34 52.34 52.34 0 +0.00(+0.00%)
Jul 24, 2019 47.86 52.34 47.86 52.34 525 +2.24(+4.48%)
Jul 23, 2019 50.10 50.10 50.10 50.10 225 -1.19(-2.31%)
Jul 22, 2019 51.28 51.28 51.28 318 +0.00(+0.00%)
Jul 19, 2019 51.28 51.28 51.28 11 +0.00(+0.00%)
Jul 18, 2019 51.28 51.28 51.28 35 +0.00(+0.00%)
Jul 16, 2019 51.28 51.28 51.28 0 +1.97(+3.99%)
Jul 15, 2019 49.18 49.31 49.18 49.31 269 -0.37(-0.75%)
Jul 12, 2019 49.57 49.69 49.57 49.69 320 +0.01(+0.02%)
Jul 11, 2019 49.68 49.68 49.68 49.68 297 -0.33(-0.65%)
Jul 10, 2019 50.00 50.00 50.00 50.00 2,018 +2.22(+4.64%)
Jul 09, 2019 47.79 47.79 47.79 47.79 174 +1.52(+3.29%)
Jul 05, 2019 46.27 46.27 46.27 0 +0.00(+0.00%)
Jul 02, 2019 46.27 46.27 46.27 0 +0.00(+0.00%)
Jul 01, 2019 46.27 46.27 46.27 33 +0.00(+0.00%)
Jun 28, 2019 46.27 46.27 46.27 106 +0.00(+0.00%)
Jun 27, 2019 46.27 46.27 46.27 2 +0.00(+0.00%)
Jun 26, 2019 46.27 46.27 46.27 29 +0.00(+0.00%)
Jun 25, 2019 46.27 46.27 46.27 80 +0.00(+0.00%)
Jun 24, 2019 46.27 46.27 46.27 5 +0.00(+0.00%)
Jun 21, 2019 46.27 46.27 46.27 77 +0.00(+0.00%)
Jun 20, 2019 46.27 46.27 46.27 6 +0.00(+0.00%)
Jun 19, 2019 46.27 46.27 46.27 54 +0.00(+0.00%)
Jun 18, 2019 46.27 46.27 46.27 46.27 186 -2.50(-5.12%)
Jun 17, 2019 44.01 44.01 48.76 592 +4.75(+10.79%)
Jun 14, 2019 44.01 44.01 44.01 133 +0.00(+0.00%)
Jun 12, 2019 44.01 44.01 44.01 0 +0.00(+0.00%)
Jun 11, 2019 44.01 44.01 44.01 13 +0.00(+0.00%)
Jun 10, 2019 44.01 44.01 44.01 48 +0.00(+0.00%)
Jun 07, 2019 44.01 44.01 44.01 66 +0.00(+0.00%)
Jun 04, 2019 44.01 44.01 44.01 0 +0.00(+0.00%)
Jun 03, 2019 44.01 44.01 44.01 51 +0.00(+0.00%)
May 31, 2019 44.01 44.01 44.01 44.01 213 -0.85(-1.90%)
May 30, 2019 44.86 44.86 44.86 28 +0.00(+0.00%)
May 29, 2019 44.86 44.86 44.86 9 +0.00(+0.00%)
May 28, 2019 44.86 44.86 44.86 52 +0.00(+0.00%)
May 23, 2019 44.86 44.86 44.86 0 +0.00(+0.00%)
May 22, 2019 44.86 44.86 44.86 1 +0.00(+0.00%)
May 20, 2019 44.86 44.86 44.86 0 +2.43(+5.74%)
May 17, 2019 42.43 42.43 42.43 64 +0.00(+0.00%)
May 16, 2019 42.43 42.43 42.43 50 +0.00(+0.00%)
May 15, 2019 42.43 42.43 42.43 6 +0.00(+0.00%)
May 14, 2019 42.43 42.43 42.43 2 +0.00(+0.00%)
May 13, 2019 41.55 42.43 41.55 42.43 772 -4.14(-8.90%)
May 10, 2019 46.57 46.57 46.57 3 +0.00(+0.00%)
May 09, 2019 46.57 46.57 46.57 1 +0.00(+0.00%)
May 08, 2019 46.57 46.57 46.57 82 +0.00(+0.00%)
May 07, 2019 46.57 46.57 46.57 400 +0.00(+0.00%)
May 02, 2019 46.57 46.57 46.57 0 +1.07(+2.34%)
May 01, 2019 45.60 45.60 45.39 45.51 528 +0.18(+0.39%)
Apr 30, 2019 43.70 45.33 43.70 45.33 1,016 +0.83(+1.86%)
Apr 29, 2019 44.50 44.50 44.50 29 +0.00(+0.00%)
Apr 26, 2019 44.50 44.50 44.50 44.50 427 -1.24(-2.71%)
Apr 25, 2019 45.74 45.74 45.74 5 +0.00(+0.00%)
Apr 24, 2019 45.74 45.74 45.74 34 +0.00(+0.00%)
Apr 23, 2019 45.74 45.74 45.74 45.74 116 +0.32(+0.70%)
Apr 22, 2019 45.42 45.42 45.42 45.42 571 -0.00(-0.00%)
Apr 18, 2019 45.42 45.42 45.42 258 +0.00(+0.00%)
Apr 17, 2019 45.42 45.42 45.42 140 +0.00(+0.00%)
Apr 16, 2019 45.46 45.46 45.42 45.42 800 -0.48(-1.04%)
Apr 15, 2019 47.66 49.99 45.39 45.90 452 -0.49(-1.05%)
Apr 12, 2019 45.89 46.39 45.89 46.39 320 -2.20(-4.52%)
Apr 11, 2019 48.58 48.58 48.58 12 +0.00(+0.00%)
Apr 10, 2019 46.73 48.58 46.73 48.58 391 +3.65(+8.13%)
Apr 08, 2019 44.93 44.93 44.93 0 +0.00(+0.00%)
Apr 05, 2019 44.94 44.94 44.92 44.93 855 +1.09(+2.49%)
Apr 04, 2019 43.84 43.84 43.84 43.84 145 +4.58(+11.67%)
Apr 02, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
Apr 01, 2019 39.26 39.26 39.26 52 +0.00(+0.00%)
Mar 29, 2019 39.26 39.26 39.26 8 +0.00(+0.00%)
Mar 27, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 26, 2019 39.26 39.26 39.26 16 +0.00(+0.00%)
Mar 19, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 18, 2019 39.26 39.26 39.26 4 +0.00(+0.00%)
Mar 15, 2019 39.26 39.26 39.26 36 +0.00(+0.00%)
Mar 14, 2019 39.26 39.26 39.26 1 +0.00(+0.00%)
Mar 13, 2019 39.26 39.26 39.26 25 +0.00(+0.00%)
Mar 12, 2019 39.26 39.26 39.26 39.26 152 -0.93(-2.33%)
Mar 11, 2019 40.19 40.19 40.19 5 +0.00(+0.00%)
Mar 08, 2019 40.19 40.19 40.19 18 +0.00(+0.00%)
Mar 07, 2019 38.32 40.19 38.32 40.19 245 +1.68(+4.36%)
Mar 04, 2019 38.51 38.51 38.51 0 -0.37(-0.95%)
Feb 27, 2019 38.88 38.88 38.88 0 +0.00(+0.00%)
Feb 25, 2019 38.88 38.88 38.88 0 +0.21(+0.53%)
Feb 19, 2019 38.68 38.68 38.68 0 +1.94(+5.29%)
Feb 15, 2019 36.73 36.73 36.73 63 +0.00(+0.00%)
Feb 14, 2019 36.73 36.73 36.73 87 +0.00(+0.00%)
Feb 13, 2019 36.73 36.73 36.73 54 +0.00(+0.00%)
Feb 11, 2019 36.73 36.73 36.73 0 +0.00(+0.00%)
Feb 08, 2019 36.73 36.73 36.73 36.73 534 -1.38(-3.63%)
Feb 07, 2019 38.12 38.12 38.12 92 -0.00(-0.01%)
Feb 05, 2019 38.12 38.12 38.12 0 +0.62(+1.65%)
Feb 04, 2019 37.50 37.50 37.50 24 +0.00(+0.00%)
Feb 01, 2019 37.50 37.50 37.50 37.50 106 +2.87(+8.29%)
Jan 31, 2019 34.63 34.63 34.63 88 +0.00(+0.00%)
Jan 30, 2019 34.63 34.63 34.63 4 +0.00(+0.00%)
Jan 28, 2019 34.63 34.63 34.63 0 -1.54(-4.27%)
Jan 25, 2019 36.17 36.17 36.17 41 +0.00(+0.00%)
Jan 23, 2019 36.17 36.17 36.17 0 +0.00(+0.00%)
Jan 22, 2019 36.17 36.17 36.17 11 +0.00(+0.00%)
Jan 18, 2019 36.52 36.55 36.17 36.17 3,209 +0.65(+1.84%)
Jan 15, 2019 35.52 35.52 35.52 0 +0.00(+0.00%)
Jan 14, 2019 34.89 35.52 34.89 35.52 242 -1.17(-3.18%)
Jan 11, 2019 36.08 36.69 35.93 36.69 4,600 +1.17(+3.29%)
Jan 10, 2019 35.52 35.52 35.52 35.52 655 -1.30(-3.53%)
Jan 09, 2019 36.82 36.86 36.82 36.82 580 +2.05(+5.89%)
Jan 08, 2019 34.77 34.77 34.77 24 +0.00(+0.00%)
Jan 07, 2019 34.77 34.77 34.77 88 +0.00(+0.00%)
Jan 04, 2019 35.05 35.05 34.77 34.77 1,069 +1.46(+4.38%)
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.