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 30, 2022 69.72 69.72 69.72 69.72 147 -1.70(-2.38%)
Dec 29, 2022 71.08 71.42 71.08 71.42 493 +1.27(+1.81%)
Dec 28, 2022 70.15 70.15 70.15 70.15 272 +0.10(+0.14%)
Dec 27, 2022 72.37 72.37 70.05 70.05 430 -3.66(-4.96%)
Dec 23, 2022 72.78 73.71 72.78 73.71 300 +1.27(+1.75%)
Dec 22, 2022 72.44 72.44 72.44 72.44 385 -2.13(-2.86%)
Dec 20, 2022 74.58 68 -0.59(-0.78%)
Dec 19, 2022 74.91 75.16 74.91 75.16 557 +2.13(+2.92%)
Dec 15, 2022 73.03 51 -1.53(-2.05%)
Dec 14, 2022 74.56 74.56 74.56 74.56 708 +0.19(+0.26%)
Dec 13, 2022 74.37 74.37 74.37 74.37 199 +0.01(+0.01%)
Dec 12, 2022 74.36 74.36 74.36 74.36 346 +0.13(+0.17%)
Dec 09, 2022 74.23 74.23 74.23 74.23 540 +0.71(+0.96%)
Dec 08, 2022 74.33 74.33 73.51 73.52 1,202 -6.53(-8.16%)
Dec 05, 2022 80.05 1,006 +2.22(+2.86%)
Dec 02, 2022 79.43 79.43 77.83 77.83 507 -5.12(-6.17%)
Dec 01, 2022 81.07 82.95 81.07 82.95 620 +2.47(+3.08%)
Nov 30, 2022 80.44 80.48 76.21 80.48 2,637 +1.60(+2.03%)
Nov 28, 2022 78.88 243 +3.48(+4.61%)
Nov 23, 2022 75.40 193 -2.73(-3.49%)
Nov 18, 2022 78.13 419 +1.39(+1.81%)
Nov 17, 2022 76.80 77.16 76.74 76.74 931 -0.77(-0.99%)
Nov 16, 2022 77.51 77.51 77.51 77.51 433 -1.57(-1.99%)
Nov 15, 2022 78.35 79.08 78.35 79.08 497 +0.20(+0.25%)
Nov 14, 2022 77.61 78.89 77.61 78.89 995 -1.17(-1.46%)
Nov 11, 2022 78.73 80.06 78.71 80.06 2,500 +3.23(+4.21%)
Nov 10, 2022 75.86 76.83 75.86 76.83 1,279 +5.56(+7.79%)
Nov 09, 2022 73.05 73.05 71.27 71.27 643 -2.46(-3.34%)
Nov 08, 2022 74.80 74.84 73.73 73.73 2,625 -0.61(-0.81%)
Nov 07, 2022 73.57 74.34 73.57 74.34 1,130 -1.82(-2.38%)
Nov 04, 2022 74.37 76.15 74.37 76.15 790 +0.94(+1.25%)
Nov 03, 2022 74.55 75.22 73.32 75.22 2,634 -0.94(-1.23%)
Nov 02, 2022 78.06 78.06 74.26 76.15 1,416 -2.49(-3.17%)
Nov 01, 2022 78.64 78.64 78.64 78.64 1,320 +0.33(+0.42%)
Oct 31, 2022 78.30 78.31 78.30 78.31 685 +0.78(+1.01%)
Oct 28, 2022 76.84 77.53 76.84 77.53 818 +1.16(+1.52%)
Oct 27, 2022 76.22 76.37 75.49 76.37 1,330 -1.94(-2.48%)
Oct 26, 2022 78.15 78.31 78.15 78.31 710 +1.26(+1.63%)
Oct 25, 2022 75.76 77.05 75.76 77.05 1,544 +0.70(+0.92%)
Oct 24, 2022 75.69 76.35 75.69 76.35 974 -2.25(-2.86%)
Oct 21, 2022 77.17 78.59 77.13 78.59 1,307 +0.98(+1.26%)
Oct 20, 2022 76.00 77.62 76.00 77.62 871 -1.07(-1.36%)
Oct 18, 2022 78.69 421 +0.14(+0.18%)
Oct 17, 2022 82.86 82.86 78.55 78.55 1,024 +0.96(+1.24%)
Oct 13, 2022 77.59 317 +0.37(+0.49%)
Oct 12, 2022 76.54 77.21 76.05 77.21 1,023 -0.01(-0.02%)
Oct 10, 2022 77.23 339 -1.27(-1.62%)
Oct 07, 2022 79.30 79.30 77.93 78.50 2,342 -2.54(-3.13%)
Oct 05, 2022 79.57 79.57 79.57 81.03 762 -2.69(-3.21%)
Oct 04, 2022 81.03 83.72 81.03 83.72 1,460 +3.81(+4.77%)
Oct 03, 2022 79.54 79.98 78.67 79.91 1,850 -0.48(-0.60%)
Sep 30, 2022 80.06 80.39 78.77 80.39 1,195 +0.33(+0.41%)
Sep 29, 2022 80.06 80.06 80.06 80.06 1,755 -3.10(-3.73%)
Sep 28, 2022 83.16 83.16 83.16 83.16 583 +1.24(+1.52%)
Sep 27, 2022 81.95 83.90 81.77 81.91 3,331 -0.44(-0.53%)
Sep 26, 2022 82.75 83.96 72.23 82.35 3,491 -0.15(-0.18%)
Sep 23, 2022 82.79 82.79 79.41 82.50 1,102 -0.51(-0.61%)
Sep 22, 2022 86.79 86.79 83.01 83.01 2,163 -5.55(-6.26%)
Sep 19, 2022 88.55 409 -2.29(-2.53%)
Sep 16, 2022 89.95 90.85 89.43 90.85 985 -0.39(-0.43%)
Sep 15, 2022 91.24 91.24 91.24 91.24 1,042 -3.22(-3.41%)
Sep 12, 2022 94.46 610 +1.19(+1.28%)
Sep 09, 2022 93.15 94.16 93.15 93.27 813 +2.46(+2.71%)
Sep 08, 2022 92.68 92.68 90.81 90.81 716 -1.33(-1.44%)
Sep 06, 2022 92.14 278 -6.07(-6.18%)
Sep 02, 2022 98.21 98.21 98.21 98.21 609 +3.32(+3.50%)
Sep 01, 2022 94.89 94.89 94.89 94.89 302 -6.14(-6.08%)
Aug 31, 2022 97.09 101.03 96.47 101.03 1,133 +3.36(+3.44%)
Aug 30, 2022 97.67 97.67 97.67 97.67 412 -0.94(-0.95%)
Aug 29, 2022 98.61 98.61 98.61 98.61 447 -1.47(-1.47%)
Aug 26, 2022 99.73 101.05 99.73 100.08 1,591 +1.95(+1.99%)
Aug 25, 2022 98.13 98.13 98.13 98.13 308 -0.96(-0.97%)
Aug 24, 2022 99.09 99.09 99.09 99.09 320 -1.39(-1.38%)
Aug 18, 2022 100.48 121 +4.05(+4.20%)
Aug 17, 2022 96.43 96.43 96.43 96.43 366 -3.10(-3.12%)
Aug 16, 2022 97.63 99.54 95.79 99.54 2,773 -1.86(-1.83%)
Aug 12, 2022 101.39 428 +1.49(+1.49%)
Aug 11, 2022 99.90 99.90 99.90 99.90 500 -2.12(-2.08%)
Aug 10, 2022 99.51 102.02 99.51 102.02 989 +5.27(+5.45%)
Aug 09, 2022 98.12 98.12 96.75 96.75 549 -0.88(-0.90%)
Aug 08, 2022 97.63 97.63 97.63 97.63 1,260 +2.88(+3.04%)
Aug 05, 2022 97.15 97.15 94.41 94.75 758 -3.37(-3.43%)
Aug 04, 2022 96.80 98.12 95.68 98.12 4,842 -1.85(-1.85%)
Aug 03, 2022 97.44 99.97 97.44 99.97 491 -0.97(-0.96%)
Jul 29, 2022 100.93 516 +2.71(+2.76%)
Jul 27, 2022 98.22 332 +0.59(+0.60%)
Jul 25, 2022 97.63 267 -5.37(-5.21%)
Jul 22, 2022 103.00 103.00 103.00 103.00 420 -0.49(-0.47%)
Jul 21, 2022 102.81 104.33 101.31 103.49 1,464 +2.20(+2.17%)
Jul 19, 2022 101.29 131 +0.78(+0.78%)
Jul 15, 2022 100.51 59 +2.44(+2.49%)
Jul 14, 2022 98.07 98.07 98.07 98.07 286 -0.79(-0.80%)
Jul 13, 2022 96.47 107.81 96.47 98.86 3,038 -2.25(-2.23%)
Jul 12, 2022 101.55 106.54 101.11 101.11 967 +4.58(+4.75%)
Jul 08, 2022 96.53 570 -2.24(-2.27%)
Jul 07, 2022 97.63 98.77 94.76 98.77 1,168 +4.90(+5.22%)
Jul 06, 2022 93.87 93.87 93.87 93.87 820 +1.61(+1.75%)
Jul 05, 2022 91.96 92.26 90.45 92.26 1,410 +3.74(+4.22%)
Jul 01, 2022 85.44 88.52 85.44 88.52 382 -2.08(-2.30%)
Jun 30, 2022 90.60 90.60 90.60 90.60 684 -0.02(-0.03%)
Jun 29, 2022 90.63 90.63 90.63 90.63 1,007 -3.78(-4.01%)
Jun 27, 2022 94.41 319 -0.11(-0.11%)
Jun 24, 2022 92.75 94.52 92.75 94.52 1,570 +5.33(+5.98%)
Jun 23, 2022 89.91 92.79 89.19 89.19 2,870 -2.59(-2.82%)
Jun 22, 2022 92.84 92.84 91.77 91.77 1,091 +4.29(+4.90%)
Jun 21, 2022 87.75 88.60 86.36 87.49 3,064 +2.67(+3.15%)
Jun 17, 2022 87.01 87.36 84.24 84.82 4,398 +1.18(+1.41%)
Jun 15, 2022 83.64 729 -0.47(-0.56%)
Jun 14, 2022 82.99 84.11 82.80 84.11 2,964 +2.64(+3.25%)
Jun 13, 2022 83.48 83.48 81.47 81.47 1,390 -6.40(-7.29%)
Jun 10, 2022 89.10 90.99 87.38 87.87 1,920 -5.08(-5.46%)
Jun 09, 2022 91.81 92.95 91.77 92.95 1,174 +0.39(+0.42%)
Jun 08, 2022 93.90 93.90 92.55 92.55 671 -5.62(-5.73%)
Jun 07, 2022 100.39 100.39 98.18 98.18 1,101 +3.74(+3.96%)
Jun 06, 2022 92.60 94.43 92.60 94.43 508 +3.58(+3.94%)
Jun 03, 2022 90.85 90.85 90.85 90.85 575 -0.91(-0.99%)
Jun 02, 2022 94.61 94.61 90.31 91.76 1,356 -0.40(-0.43%)
Jun 01, 2022 92.16 92.48 92.16 92.16 964 +1.23(+1.35%)
May 31, 2022 89.43 91.53 89.43 90.93 2,273 -0.84(-0.92%)
May 27, 2022 90.20 94.12 90.20 91.77 1,136 +0.98(+1.08%)
May 26, 2022 90.80 90.80 90.80 90.80 593 +2.88(+3.28%)
May 25, 2022 94.54 94.54 85.95 87.92 3,434 +0.61(+0.70%)
May 24, 2022 87.31 87.31 87.31 87.31 1,190 -5.25(-5.67%)
May 23, 2022 91.83 93.65 88.84 92.55 6,053 +2.86(+3.19%)
May 20, 2022 90.07 90.07 89.15 89.69 3,449 -2.57(-2.78%)
May 19, 2022 91.93 92.26 88.16 92.26 1,461 +1.70(+1.88%)
May 18, 2022 92.35 92.55 90.29 90.56 1,617 -1.64(-1.78%)
May 17, 2022 91.87 92.20 91.87 92.20 1,004 +1.91(+2.11%)
May 16, 2022 90.50 90.50 90.30 90.30 764 -0.50(-0.55%)
May 13, 2022 87.87 91.15 87.87 90.80 2,536 +4.25(+4.91%)
May 12, 2022 85.92 90.17 85.92 86.55 1,858 -0.22(-0.25%)
May 11, 2022 86.77 86.77 86.77 86.77 362 -1.08(-1.23%)
May 10, 2022 87.85 87.85 87.85 87.85 777 +1.35(+1.56%)
May 09, 2022 86.83 88.84 86.50 86.50 2,630 -2.37(-2.67%)
May 06, 2022 92.36 92.72 88.85 88.87 2,724 -1.92(-2.12%)
May 05, 2022 91.42 91.42 90.80 90.80 669 -1.13(-1.23%)
May 04, 2022 91.66 92.02 90.52 91.93 1,235 +0.65(+0.71%)
May 03, 2022 92.62 92.62 91.29 91.29 4,221 -1.12(-1.21%)
May 02, 2022 90.60 96.94 87.87 92.41 6,568 -2.30(-2.43%)
Apr 29, 2022 98.26 99.10 94.71 94.71 1,829 -2.85(-2.92%)
Apr 28, 2022 96.72 97.91 95.78 97.56 1,762 +2.05(+2.15%)
Apr 27, 2022 95.51 95.51 95.51 95.51 938 -1.83(-1.88%)
Apr 26, 2022 97.63 97.63 95.68 97.35 2,214 -0.72(-0.74%)
Apr 25, 2022 94.22 99.98 94.22 98.07 4,556 +2.55(+2.67%)
Apr 22, 2022 95.78 95.78 94.51 95.52 1,030 -3.70(-3.73%)
Apr 21, 2022 99.33 99.33 97.91 99.22 885 +0.40(+0.41%)
Apr 20, 2022 98.80 98.82 98.80 98.82 791 -0.52(-0.52%)
Apr 19, 2022 99.32 99.34 97.95 99.34 1,461 +1.27(+1.29%)
Apr 14, 2022 98.07 157 +1.87(+1.95%)
Apr 13, 2022 98.95 98.95 96.20 96.20 1,038 +0.78(+0.82%)
Apr 11, 2022 95.41 608 -1.64(-1.69%)
Apr 08, 2022 97.06 97.06 97.06 97.06 608 +0.18(+0.18%)
Apr 07, 2022 96.88 96.88 96.88 96.88 581 -1.11(-1.13%)
Apr 04, 2022 97.98 279 -0.35(-0.36%)
Apr 01, 2022 96.69 98.33 96.64 98.33 1,520 +0.79(+0.81%)
Mar 31, 2022 98.76 98.76 97.54 97.54 958 -0.31(-0.32%)
Mar 30, 2022 97.27 97.88 97.27 97.86 1,279 -2.51(-2.50%)
Mar 29, 2022 98.82 100.37 98.29 100.37 1,112 +2.76(+2.83%)
Mar 28, 2022 97.36 97.75 97.36 97.61 1,777 -4.99(-4.86%)
Mar 25, 2022 102.21 102.60 100.71 102.60 1,255 -1.01(-0.97%)
Mar 24, 2022 103.60 103.60 103.60 103.60 536 +2.08(+2.05%)
Mar 23, 2022 98.43 101.52 98.43 101.52 592 +0.23(+0.23%)
Mar 22, 2022 101.00 103.32 101.00 101.29 931 -1.37(-1.33%)
Mar 21, 2022 101.38 104.34 101.15 102.66 2,158 +1.45(+1.44%)
Mar 18, 2022 101.20 101.20 101.20 101.20 1,071 +0.23(+0.23%)
Mar 17, 2022 96.73 100.97 96.73 100.97 2,046 +5.43(+5.69%)
Mar 16, 2022 98.06 98.19 94.87 95.53 1,660 +1.08(+1.14%)
Mar 15, 2022 94.40 96.36 94.40 94.46 780 -0.02(-0.02%)
Mar 14, 2022 98.71 98.71 94.48 94.48 3,133 -4.88(-4.91%)
Mar 11, 2022 103.70 103.70 99.36 99.36 1,478 -0.39(-0.39%)
Mar 10, 2022 108.06 108.06 99.75 99.75 1,516 +0.55(+0.56%)
Mar 09, 2022 98.04 99.98 98.04 99.20 2,071 +4.80(+5.08%)
Mar 08, 2022 90.84 96.28 90.84 94.40 2,277 +5.03(+5.63%)
Mar 07, 2022 95.28 96.78 89.37 89.37 2,856 -8.53(-8.71%)
Mar 04, 2022 99.36 100.76 97.90 97.90 1,287 -1.55(-1.56%)
Mar 03, 2022 100.47 101.25 99.38 99.45 2,031 -1.12(-1.11%)
Mar 02, 2022 99.78 101.53 99.52 100.56 2,196 +3.49(+3.59%)
Mar 01, 2022 101.31 101.31 97.07 97.07 1,268 -5.50(-5.36%)
Feb 28, 2022 97.85 102.58 97.85 102.58 2,646 +4.08(+4.14%)
Feb 25, 2022 94.94 98.50 97.81 98.50 1,257 +2.10(+2.18%)
Feb 24, 2022 94.54 96.78 93.91 96.40 4,170 -1.79(-1.83%)
Feb 23, 2022 104.93 104.93 98.19 98.19 3,863 -6.67(-6.36%)
Feb 22, 2022 105.60 105.88 104.85 104.85 1,730 -2.93(-2.71%)
Feb 18, 2022 107.78 0 +1.13(+1.06%)
Feb 17, 2022 108.51 108.80 106.65 106.65 1,491 -4.01(-3.62%)
Feb 16, 2022 109.47 110.73 109.47 110.66 2,075 +2.75(+2.55%)
Feb 15, 2022 106.86 107.91 106.55 107.91 1,662 +2.89(+2.75%)
Feb 14, 2022 105.46 105.46 103.64 105.02 5,004 +0.19(+0.19%)
Feb 11, 2022 106.81 107.59 103.11 104.83 6,028 -1.74(-1.64%)
Feb 10, 2022 107.34 107.34 106.57 106.57 2,057 -1.74(-1.61%)
Feb 09, 2022 108.51 110.44 107.29 108.31 7,121 +1.41(+1.31%)
Feb 08, 2022 105.06 106.96 104.49 106.91 12,903 -0.24(-0.23%)
Feb 07, 2022 108.46 108.51 106.63 107.15 6,800 -4.01(-3.61%)
Feb 04, 2022 106.69 111.16 106.69 111.16 1,900 +3.43(+3.18%)
Feb 03, 2022 110.35 107.73 11,847 -4.22(-3.77%)
Feb 02, 2022 111.41 112.59 110.83 111.95 11,761 +2.86(+2.62%)
Feb 01, 2022 109.47 110.76 108.22 109.09 10,974 -1.16(-1.05%)
Jan 31, 2022 106.57 110.31 105.99 110.25 10,003 +5.52(+5.27%)
Jan 28, 2022 105.02 105.41 103.08 104.73 7,123 -0.53(-0.51%)
Jan 27, 2022 107.34 107.73 103.28 105.26 8,517 +1.65(+1.59%)
Jan 26, 2022 104.73 110.44 102.03 103.61 8,724 -1.02(-0.97%)
Jan 25, 2022 102.02 107.34 100.95 104.63 12,193 +1.94(+1.89%)
Jan 24, 2022 101.14 103.28 99.56 102.69 16,033 -2.90(-2.74%)
Jan 21, 2022 107.15 107.67 104.99 105.59 11,558 -1.46(-1.37%)
Jan 20, 2022 107.88 109.84 107.05 107.05 12,059 -0.54(-0.50%)
Jan 19, 2022 109.66 109.66 106.84 107.60 10,927 -0.47(-0.44%)
Jan 18, 2022 109.47 110.20 107.01 108.07 13,713 -5.47(-4.82%)
Jan 14, 2022 113.54 0 +1.25(+1.11%)
Jan 13, 2022 115.29 115.68 112.29 112.29 11,231 -3.96(-3.41%)
Jan 12, 2022 115.77 116.26 114.71 116.26 9,965 +1.84(+1.61%)
Jan 11, 2022 113.74 114.71 113.16 114.42 5,137 +1.50(+1.33%)
Jan 10, 2022 114.32 114.32 111.40 112.92 5,914 -4.07(-3.48%)
Jan 07, 2022 118.00 118.58 116.45 116.98 4,457 -1.02(-0.86%)
Jan 06, 2022 116.45 118.62 116.45 118.00 2,188 +1.17(+1.00%)
Jan 05, 2022 118.00 118.96 116.84 116.84 3,396 +0.56(+0.48%)
Jan 04, 2022 118.10 118.68 116.28 116.28 6,979 -1.54(-1.31%)
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.