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 UNCHANGED
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, 2009 7.962 7.814 7.814 7.814 37,183 -0.40(-4.89%)
Dec 30, 2009 8.216 8.307 8.216 8.216 8,811 +0.05(+0.60%)
Dec 29, 2009 8.138 8.452 8.131 8.166 9,680 +0.03(+0.35%)
Dec 28, 2009 8.195 8.223 8.103 8.138 15,512 +0.04(+0.43%)
Dec 24, 2009 8.244 8.244 7.997 8.103 9,260 +0.03(+0.35%)
Dec 23, 2009 8.047 8.166 8.047 8.075 6,981 -0.01(-0.17%)
Dec 22, 2009 8.174 8.174 8.054 8.089 15,022 -0.06(-0.78%)
Dec 21, 2009 8.166 8.244 8.040 8.152 11,430 +0.29(+3.67%)
Dec 18, 2009 7.892 7.926 7.856 7.863 16,498 +0.02(+0.27%)
Dec 17, 2009 7.575 7.842 7.575 7.842 4,003 +0.16(+2.11%)
Dec 16, 2009 7.744 7.878 7.680 7.680 19,754 -0.17(-2.15%)
Dec 15, 2009 7.751 8.018 7.744 7.849 3,969 -0.11(-1.33%)
Dec 14, 2009 7.949 8.018 7.927 7.955 9,627 -0.01(-0.09%)
Dec 11, 2009 7.913 8.071 7.913 7.962 2,582 +0.08(+0.98%)
Dec 10, 2009 7.856 7.892 7.740 7.885 3,890 +0.14(+1.82%)
Dec 09, 2009 7.715 7.856 7.575 7.744 30,699 +0.03(+0.37%)
Dec 08, 2009 7.800 7.878 7.342 7.715 15,790 -0.28(-3.52%)
Dec 07, 2009 7.962 8.174 7.895 7.997 3,978 -0.10(-1.22%)
Dec 04, 2009 8.103 8.317 8.068 8.096 16,068 +0.01(+0.09%)
Dec 03, 2009 7.927 8.293 7.920 8.089 14,531 +0.20(+2.50%)
Dec 02, 2009 7.680 7.913 7.673 7.892 4,994 +0.15(+1.91%)
Dec 01, 2009 7.553 8.018 7.532 7.744 11,011 +0.40(+5.47%)
Nov 30, 2009 7.398 7.539 7.187 7.342 27,565 +0.01(+0.19%)
Nov 27, 2009 7.462 7.539 7.250 7.328 19,375 -0.28(-3.70%)
Nov 25, 2009 7.634 7.916 7.610 7.610 19,823 -0.21(-2.66%)
Nov 24, 2009 7.849 7.849 7.758 7.818 4,359 -0.04(-0.49%)
Nov 23, 2009 7.758 7.927 7.645 7.856 7,652 +0.07(+0.90%)
Nov 20, 2009 8.096 8.096 7.680 7.786 7,575 -0.33(-4.04%)
Nov 19, 2009 7.856 8.138 7.645 8.114 22,622 +0.20(+2.54%)
Nov 18, 2009 8.237 8.237 7.913 7.913 19,582 -0.32(-3.93%)
Nov 17, 2009 8.385 8.385 8.209 8.237 33,910 -0.11(-1.35%)
Nov 16, 2009 8.307 8.413 8.307 8.350 11,900 +0.04(+0.51%)
Nov 13, 2009 8.385 8.455 8.307 8.307 6,812 -0.01(-0.08%)
Nov 12, 2009 8.314 8.314 8.131 8.314 11,297 -0.21(-2.51%)
Nov 11, 2009 8.392 8.772 8.392 8.528 26,658 +0.30(+3.62%)
Nov 10, 2009 8.043 8.526 8.043 8.230 26,390 +0.26(+3.27%)
Nov 09, 2009 7.927 8.103 7.913 7.969 13,875 +0.15(+1.89%)
Nov 06, 2009 7.737 7.856 7.737 7.821 16,874 +0.15(+1.99%)
Nov 05, 2009 7.589 7.807 7.585 7.669 6,548 +0.43(+5.87%)
Nov 04, 2009 7.131 7.455 7.131 7.243 12,385 +0.13(+1.78%)
Nov 03, 2009 7.328 7.328 7.117 7.117 10,444 -0.28(-3.81%)
Nov 02, 2009 7.941 7.941 7.384 7.398 53,806 +0.11(+1.55%)
Oct 30, 2009 7.765 7.765 7.081 7.286 22,223 -0.50(-6.43%)
Oct 29, 2009 7.751 7.865 7.751 7.786 2,265 +0.04(+0.45%)
Oct 28, 2009 8.174 8.174 7.751 7.751 12,808 -0.43(-5.25%)
Oct 27, 2009 8.117 8.181 8.117 8.181 4,938 +0.19(+2.38%)
Oct 26, 2009 7.962 8.244 7.680 7.990 18,759 +0.52(+6.98%)
Oct 23, 2009 7.582 7.821 7.469 7.469 6,772 -0.05(-0.66%)
Oct 22, 2009 7.539 7.539 7.518 7.518 780 +0.19(+2.60%)
Oct 21, 2009 7.455 7.589 7.258 7.328 13,929 -0.14(-1.89%)
Oct 20, 2009 7.469 7.821 7.229 7.469 18,228 +0.04(+0.47%)
Oct 19, 2009 7.215 7.539 7.215 7.434 9,071 +0.29(+4.08%)
Oct 16, 2009 7.187 7.187 7.046 7.142 5,569 +0.09(+1.26%)
Oct 15, 2009 7.039 7.215 7.025 7.053 8,197 +0.01(+0.20%)
Oct 14, 2009 7.208 7.213 7.039 7.039 6,106 -0.16(-2.21%)
Oct 13, 2009 6.948 7.198 6.948 7.198 1,703 +0.24(+3.39%)
Oct 12, 2009 6.962 7.300 6.764 6.962 6,308 +0.27(+4.11%)
Oct 09, 2009 6.683 6.694 6.683 6.687 715 +0.14(+2.15%)
Oct 08, 2009 6.651 6.651 6.539 6.546 1,822 +0.05(+0.74%)
Oct 07, 2009 6.498 6.498 6.498 6.498 283 +0.01(+0.22%)
Oct 05, 2009 6.483 6.483 6.483 6.483 0 -0.06(-0.95%)
Oct 02, 2009 6.489 6.546 6.482 6.546 1,896 -0.15(-2.21%)
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.