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

Formula Sys [1985] ADR (NQ: FORTY )

78.22 -2.99 (-3.68%)
Streaming Delayed Price Updated: 10:26 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, 2007 6.317 6.342 6.121 6.216 23,300 -0.11(-1.67%)
Dec 28, 2007 6.322 6.322 6.322 6.322 0 +0.00(+0.00%)
Dec 27, 2007 6.322 6.322 6.322 6.322 198 -0.20(-3.01%)
Dec 26, 2007 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Dec 24, 2007 6.488 6.518 6.428 6.518 8,225 +0.21(+3.27%)
Dec 21, 2007 6.151 6.312 6.151 6.312 838 +0.17(+2.79%)
Dec 20, 2007 6.287 6.287 6.141 6.141 993 -0.15(-2.40%)
Dec 19, 2007 6.267 6.443 6.267 6.292 4,327 -0.55(-8.09%)
Dec 18, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 17, 2007 6.845 6.845 6.845 6.845 198 +0.00(+0.00%)
Dec 14, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 13, 2007 6.840 6.845 6.840 6.845 1,456 +0.10(+1.49%)
Dec 12, 2007 6.745 6.745 6.745 6.745 794 -0.18(-2.62%)
Dec 11, 2007 6.926 6.926 6.926 6.926 1,986 -0.25(-3.44%)
Dec 10, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 07, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 06, 2007 7.052 7.173 7.047 7.173 1,660 +0.09(+1.28%)
Dec 05, 2007 7.082 7.082 7.082 7.082 0 +0.00(+0.00%)
Dec 04, 2007 7.112 7.112 7.082 7.082 1,416 +0.36(+5.31%)
Dec 03, 2007 6.896 7.097 6.725 6.725 2,384 -0.30(-4.30%)
Nov 30, 2007 7.027 7.027 7.027 7.027 198 -0.10(-1.41%)
Nov 29, 2007 6.996 7.127 6.996 7.127 794 +0.38(+5.67%)
Nov 28, 2007 6.493 6.745 6.493 6.745 4,722 +0.36(+5.68%)
Nov 27, 2007 6.392 6.392 6.241 6.382 3,033 -0.22(-3.35%)
Nov 26, 2007 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 23, 2007 6.493 6.604 6.493 6.604 522 +0.14(+2.10%)
Nov 21, 2007 6.619 6.619 6.352 6.468 9,993 +0.00(+0.00%)
Nov 20, 2007 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Nov 19, 2007 6.317 6.468 5.688 6.468 7,795 -0.08(-1.15%)
Nov 16, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Nov 15, 2007 6.543 6.664 6.543 6.543 2,781 -0.10(-1.52%)
Nov 14, 2007 6.830 6.941 6.644 6.644 1,696 -0.19(-2.73%)
Nov 13, 2007 6.795 6.830 6.795 6.830 1,950 +0.09(+1.34%)
Nov 12, 2007 6.694 6.996 6.487 6.740 8,793 +0.02(+0.22%)
Nov 09, 2007 6.815 7.253 6.704 6.725 2,582 -0.60(-8.18%)
Nov 08, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 07, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 06, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 05, 2007 7.324 7.324 7.324 7.324 198 +0.00(+0.00%)
Nov 02, 2007 7.339 7.540 7.324 7.324 15,607 +0.18(+2.54%)
Nov 01, 2007 7.097 7.142 7.097 7.142 1,788 +0.04(+0.50%)
Oct 31, 2007 7.178 7.178 7.107 7.107 397 +0.05(+0.71%)
Oct 30, 2007 7.047 7.067 7.047 7.057 6,419 +0.01(+0.14%)
Oct 29, 2007 7.057 7.057 7.047 7.047 2,560 +0.17(+2.49%)
Oct 26, 2007 6.901 6.901 6.876 6.876 506 -0.02(-0.29%)
Oct 25, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 24, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 23, 2007 6.891 6.896 6.876 6.896 756 -0.08(-1.08%)
Oct 22, 2007 6.795 6.971 6.795 6.971 1,589 -0.08(-1.07%)
Oct 19, 2007 7.047 7.047 7.047 7.047 397 -0.08(-1.06%)
Oct 18, 2007 7.122 7.122 7.122 7.122 198 -0.09(-1.26%)
Oct 17, 2007 7.193 7.268 7.193 7.213 2,620 -0.07(-0.97%)
Oct 16, 2007 7.283 7.283 7.283 7.283 0 +0.00(+0.00%)
Oct 15, 2007 7.198 7.296 7.173 7.283 6,756 -0.47(-6.10%)
Oct 12, 2007 7.761 7.761 7.756 7.756 2,086 -0.01(-0.06%)
Oct 11, 2007 7.676 7.761 7.676 7.761 5,165 +0.41(+5.62%)
Oct 10, 2007 7.349 7.349 7.349 7.349 1,589 +0.41(+5.89%)
Oct 09, 2007 7.097 7.132 6.940 6.940 3,911 -0.11(-1.51%)
Oct 08, 2007 7.047 7.047 7.047 7.047 1,033 +0.15(+2.19%)
Oct 05, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 04, 2007 6.896 6.896 6.896 6.896 397 -0.19(-2.70%)
Oct 03, 2007 7.087 7.087 7.087 7.087 0 +0.00(+0.00%)
Oct 02, 2007 7.087 7.087 7.087 7.087 596 -0.01(-0.14%)
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.