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 (%)
Mar 30, 2012 13.67 13.52 13.52 13.52 4,322 -0.20(-1.47%)
Mar 29, 2012 13.74 13.74 13.70 13.72 1,512 +0.29(+2.17%)
Mar 28, 2012 13.41 13.75 13.41 13.43 3,104 -0.23(-1.72%)
Mar 27, 2012 13.80 13.80 13.58 13.67 4,989 -0.02(-0.11%)
Mar 26, 2012 13.72 13.95 13.65 13.68 22,969 -0.03(-0.18%)
Mar 23, 2012 13.48 13.71 13.48 13.71 2,806 +0.11(+0.77%)
Mar 22, 2012 13.34 13.74 13.34 13.60 10,374 +0.45(+3.45%)
Mar 21, 2012 13.15 13.15 13.15 13.15 3,952 -0.06(-0.43%)
Mar 20, 2012 13.25 13.25 13.09 13.21 6,175 +0.01(+0.06%)
Mar 19, 2012 13.12 13.21 13.09 13.20 4,815 -0.01(-0.05%)
Mar 16, 2012 13.08 13.43 13.08 13.20 21,612 +0.14(+1.10%)
Mar 15, 2012 13.09 13.09 13.06 13.06 1,489 +0.01(+0.07%)
Mar 14, 2012 13.02 13.12 13.02 13.05 2,247 +0.22(+1.70%)
Mar 13, 2012 12.74 13.04 12.74 12.83 10,441 +0.37(+3.00%)
Mar 12, 2012 12.55 12.72 12.44 12.46 4,398 +0.05(+0.44%)
Mar 09, 2012 12.15 12.40 12.11 12.40 887 -0.05(-0.39%)
Mar 08, 2012 12.20 12.45 12.15 12.45 7,972 +0.34(+2.81%)
Mar 07, 2012 12.10 12.11 12.04 12.11 3,593 -0.07(-0.54%)
Mar 06, 2012 12.19 12.19 12.18 12.18 858 -0.14(-1.11%)
Mar 05, 2012 12.37 12.37 12.29 12.32 596 +0.05(+0.40%)
Mar 02, 2012 12.32 12.32 12.27 12.27 1,159 -0.09(-0.72%)
Mar 01, 2012 12.56 12.56 12.19 12.36 4,075 -0.18(-1.42%)
Feb 29, 2012 12.27 12.53 12.20 12.53 2,746 +0.00(+0.00%)
Feb 27, 2012 12.53 12.53 12.53 12.53 3,211 -0.39(-3.01%)
Feb 24, 2012 12.92 12.92 12.92 12.92 370 +0.10(+0.76%)
Feb 23, 2012 12.85 12.85 12.58 12.83 1,727 -0.23(-1.74%)
Feb 22, 2012 13.05 13.05 13.05 13.05 423 -0.11(-0.80%)
Feb 21, 2012 13.14 13.36 13.08 13.16 3,444 +0.05(+0.37%)
Feb 17, 2012 13.12 13.12 13.08 13.11 3,062 +0.15(+1.19%)
Feb 16, 2012 13.04 13.04 12.96 12.96 741 -0.06(-0.50%)
Feb 15, 2012 12.82 13.04 12.80 13.02 3,044 -0.02(-0.13%)
Feb 14, 2012 13.20 13.20 13.00 13.04 1,729 +0.19(+1.45%)
Feb 13, 2012 13.15 13.15 12.85 12.85 679 -0.19(-1.43%)
Feb 10, 2012 13.06 13.06 13.04 13.04 1,298 -0.23(-1.77%)
Feb 09, 2012 12.97 13.38 12.97 13.27 6,670 +0.36(+2.76%)
Feb 08, 2012 12.96 13.06 12.89 12.91 4,310 -0.16(-1.24%)
Feb 07, 2012 13.42 13.42 13.07 13.08 2,964 -0.17(-1.28%)
Feb 06, 2012 13.54 13.56 13.25 13.25 2,741 -0.11(-0.85%)
Feb 03, 2012 13.12 13.44 13.11 13.36 13,784 +0.24(+1.85%)
Feb 02, 2012 13.17 13.24 12.86 13.12 6,234 +0.18(+1.38%)
Feb 01, 2012 12.93 12.95 12.87 12.94 4,260 +0.29(+2.30%)
Jan 31, 2012 12.81 13.17 12.57 12.65 17,363 -0.03(-0.26%)
Jan 30, 2012 12.87 12.87 12.68 12.68 8,035 -0.29(-2.26%)
Jan 27, 2012 13.07 13.16 12.97 12.97 9,756 +0.00(+0.01%)
Jan 26, 2012 13.20 13.20 12.96 12.97 2,865 -0.19(-1.42%)
Jan 25, 2012 12.97 13.17 12.74 13.16 8,941 +0.02(+0.19%)
Jan 24, 2012 13.06 13.18 13.04 13.13 17,041 +0.10(+0.75%)
Jan 23, 2012 12.91 13.09 12.72 13.04 27,861 -0.06(-0.43%)
Jan 20, 2012 13.10 13.36 13.04 13.09 28,331 +0.08(+0.63%)
Jan 19, 2012 12.69 13.01 12.69 13.01 8,486 +0.14(+1.06%)
Jan 18, 2012 12.63 12.87 12.63 12.87 5,127 +0.02(+0.13%)
Jan 17, 2012 12.82 12.86 12.47 12.86 12,569 +0.04(+0.32%)
Jan 13, 2012 12.78 12.85 12.48 12.82 37,041 +0.28(+2.20%)
Jan 12, 2012 12.41 12.85 12.39 12.54 16,712 +0.11(+0.90%)
Jan 11, 2012 11.96 12.46 11.96 12.43 1,990 +0.19(+1.53%)
Jan 10, 2012 12.34 12.34 12.24 12.24 1,361 +0.18(+1.48%)
Jan 09, 2012 12.19 12.22 12.06 12.06 1,048 -0.03(-0.27%)
Jan 05, 2012 12.10 12.10 12.10 12.10 123 -0.22(-1.78%)
Jan 04, 2012 12.60 12.60 12.06 12.32 2,619 +0.36(+2.98%)
Dec 30, 2011 12.11 12.11 11.93 11.96 2,698 -0.30(-2.44%)
Dec 29, 2011 12.39 12.39 11.89 12.26 5,129 +0.32(+2.64%)
Dec 28, 2011 11.84 11.94 11.84 11.94 370 -0.19(-1.60%)
Dec 27, 2011 11.87 12.14 11.87 12.14 3,033 +0.35(+2.95%)
Dec 23, 2011 11.68 11.80 11.67 11.79 2,565 -0.28(-2.35%)
Dec 21, 2011 12.27 12.27 12.07 12.07 710 -0.32(-2.55%)
Dec 20, 2011 12.02 12.39 12.00 12.39 5,435 -0.18(-1.42%)
Dec 19, 2011 13.03 13.12 12.56 12.57 7,163 -0.44(-3.36%)
Dec 16, 2011 13.08 13.36 12.96 13.00 5,509 -0.03(-0.25%)
Dec 15, 2011 12.99 13.04 12.99 13.04 4,251 +0.16(+1.26%)
Dec 14, 2011 12.75 12.87 12.73 12.87 7,595 -0.40(-3.05%)
Dec 13, 2011 12.97 13.28 12.96 13.28 16,923 +0.32(+2.50%)
Dec 12, 2011 12.99 13.00 12.96 12.96 1,904 -0.02(-0.19%)
Dec 09, 2011 13.34 13.36 12.98 12.98 2,025 -0.05(-0.37%)
Dec 08, 2011 12.83 13.51 12.83 13.03 1,420 +0.06(+0.44%)
Dec 07, 2011 13.23 13.28 12.73 12.97 12,645 -0.11(-0.80%)
Dec 06, 2011 13.25 13.40 13.06 13.08 2,000 -0.36(-2.71%)
Dec 05, 2011 13.13 13.44 13.12 13.44 2,840 +0.45(+3.43%)
Dec 02, 2011 12.96 13.20 12.80 13.00 2,099 +0.04(+0.31%)
Dec 01, 2011 12.96 13.00 12.96 12.96 884 -0.02(-0.15%)
Nov 30, 2011 12.86 12.97 12.83 12.97 1,748 +0.07(+0.53%)
Nov 29, 2011 12.64 12.91 12.59 12.91 1,743 +0.23(+1.85%)
Nov 28, 2011 12.37 12.67 12.37 12.67 247 +0.31(+2.49%)
Nov 23, 2011 12.81 12.36 12.36 12.36 1,605 -0.55(-4.26%)
Nov 22, 2011 12.82 12.93 12.78 12.91 2,927 +0.05(+0.38%)
Nov 21, 2011 12.79 12.87 12.49 12.87 3,087 -0.37(-2.81%)
Nov 18, 2011 13.08 13.24 13.08 13.24 370 +0.08(+0.62%)
Nov 17, 2011 13.28 13.36 13.00 13.16 3,665 -0.43(-3.16%)
Nov 16, 2011 13.59 13.59 13.59 13.59 123 +0.39(+2.94%)
Nov 15, 2011 13.21 13.28 13.20 13.20 3,411 -0.08(-0.61%)
Nov 14, 2011 13.22 13.28 10.75 13.28 9,633 +0.14(+1.05%)
Nov 11, 2011 13.16 13.35 13.04 13.14 2,756 +0.02(+0.19%)
Nov 10, 2011 12.41 13.12 12.41 13.12 12,214 +0.36(+2.86%)
Nov 09, 2011 12.78 12.78 12.75 12.75 617 -0.31(-2.36%)
Nov 08, 2011 12.70 13.09 12.70 13.06 1,358 +0.56(+4.47%)
Nov 07, 2011 12.26 12.61 12.26 12.50 3,489 -0.12(-0.96%)
Nov 04, 2011 12.61 12.96 12.29 12.62 1,645 -0.32(-2.44%)
Nov 03, 2011 12.75 12.94 12.75 12.94 1,482 +0.39(+3.10%)
Nov 02, 2011 12.61 12.65 12.54 12.55 3,039 +0.24(+1.97%)
Nov 01, 2011 11.64 12.40 11.64 12.31 867 -0.19(-1.49%)
Oct 31, 2011 12.54 12.67 12.49 12.49 1,483 -0.20(-1.57%)
Oct 28, 2011 12.57 12.69 12.52 12.69 1,235 -0.02(-0.15%)
Oct 27, 2011 12.59 12.71 12.24 12.71 6,236 +0.57(+4.67%)
Oct 26, 2011 12.22 12.71 12.01 12.15 1,216 -0.02(-0.20%)
Oct 25, 2011 12.13 12.18 12.02 12.17 1,789 +0.12(+1.00%)
Oct 24, 2011 11.94 12.15 11.59 12.05 10,862 +0.11(+0.89%)
Oct 21, 2011 11.79 11.94 11.79 11.94 742 +0.20(+1.72%)
Oct 20, 2011 11.59 11.74 11.59 11.74 926 -0.33(-2.75%)
Oct 18, 2011 12.07 12.07 12.07 12.07 0 +0.30(+2.54%)
Oct 17, 2011 11.90 12.31 11.66 11.77 17,487 +0.19(+1.68%)
Oct 14, 2011 11.58 11.58 11.34 11.58 2,635 +0.33(+2.95%)
Oct 13, 2011 11.13 11.25 11.13 11.25 741 +0.14(+1.24%)
Oct 12, 2011 11.06 11.66 11.01 11.11 2,751 -0.15(-1.29%)
Oct 11, 2011 10.93 11.25 10.78 11.25 8,037 +0.36(+3.27%)
Oct 10, 2011 10.83 10.94 10.61 10.90 741 +0.65(+6.32%)
Oct 07, 2011 10.26 10.47 10.25 10.25 1,831 -0.27(-2.54%)
Oct 06, 2011 10.36 10.52 10.22 10.52 2,715 +0.46(+4.59%)
Oct 05, 2011 10.16 10.35 10.06 10.06 3,188 -0.11(-1.04%)
Oct 04, 2011 9.975 10.16 9.700 10.16 14,063 +0.21(+2.12%)
Oct 03, 2011 9.765 10.08 9.716 9.951 2,121 +0.26(+2.67%)
Sep 30, 2011 9.643 9.854 9.635 9.692 10,902 -0.17(-1.72%)
Sep 28, 2011 9.862 9.862 9.862 9.862 0 +0.05(+0.50%)
Sep 27, 2011 9.724 9.846 9.724 9.813 1,715 +0.45(+4.84%)
Sep 26, 2011 9.352 9.368 9.179 9.360 1,809 +0.06(+0.70%)
Sep 23, 2011 9.085 9.517 9.085 9.295 11,485 +0.28(+3.05%)
Sep 22, 2011 9.295 9.562 9.020 9.020 7,551 -0.64(-6.62%)
Sep 21, 2011 9.773 9.878 9.660 9.660 2,068 -0.28(-2.85%)
Sep 20, 2011 9.983 10.16 9.797 9.943 20,043 +0.07(+0.74%)
Sep 19, 2011 9.846 10.12 9.660 9.870 18,785 -0.74(-6.95%)
Sep 16, 2011 10.53 10.66 10.53 10.61 3,692 +0.00(+0.00%)
Sep 15, 2011 10.61 10.76 10.61 10.61 6,793 -0.28(-2.60%)
Sep 14, 2011 10.86 11.15 10.69 10.89 2,680 +0.00(+0.00%)
Sep 13, 2011 10.63 10.91 10.63 10.89 3,366 +0.02(+0.15%)
Sep 12, 2011 10.78 10.91 10.54 10.87 18,646 -0.87(-7.38%)
Sep 09, 2011 11.45 11.89 11.45 11.74 376 +0.22(+1.90%)
Sep 08, 2011 11.59 12.34 11.45 11.52 2,099 -0.10(-0.84%)
Sep 07, 2011 11.77 11.86 11.58 11.62 1,605 +0.04(+0.35%)
Sep 06, 2011 11.59 11.69 11.40 11.58 10,312 -1.17(-9.15%)
Sep 02, 2011 12.74 12.74 12.74 12.74 123 +0.05(+0.38%)
Sep 01, 2011 13.14 13.25 12.65 12.70 1,354 -0.61(-4.56%)
Aug 31, 2011 13.27 13.32 12.65 13.30 6,837 +0.23(+1.80%)
Aug 30, 2011 13.17 13.19 12.57 13.07 7,441 -0.13(-0.98%)
Aug 29, 2011 13.16 13.25 12.59 13.20 1,729 +0.34(+2.65%)
Aug 26, 2011 13.40 13.40 12.44 12.86 1,477 +0.44(+3.52%)
Aug 25, 2011 12.42 12.42 12.42 12.42 145 -0.69(-5.25%)
Aug 24, 2011 13.08 13.46 12.91 13.11 2,630 +0.30(+2.34%)
Aug 23, 2011 12.58 12.93 12.32 12.81 4,961 +0.36(+2.86%)
Aug 22, 2011 12.43 12.65 12.38 12.45 5,258 +0.51(+4.27%)
Aug 19, 2011 12.06 12.06 11.94 11.94 2,087 -0.28(-2.25%)
Aug 18, 2011 12.48 12.53 12.22 12.22 1,267 -0.25(-2.01%)
Aug 17, 2011 12.15 13.00 12.15 12.47 4,898 -0.04(-0.32%)
Aug 16, 2011 12.70 12.70 12.19 12.51 5,694 -0.21(-1.66%)
Aug 15, 2011 13.00 13.16 12.60 12.72 5,809 -0.45(-3.38%)
Aug 12, 2011 12.99 13.21 12.72 13.17 16,281 +0.45(+3.57%)
Aug 11, 2011 12.61 13.29 12.54 12.71 2,003 -0.28(-2.12%)
Aug 10, 2011 12.49 12.99 12.32 12.99 5,822 +0.41(+3.28%)
Aug 09, 2011 12.78 12.96 12.25 12.57 11,236 +0.51(+4.23%)
Aug 08, 2011 12.54 13.16 11.94 12.06 18,859 -1.50(-11.03%)
Aug 05, 2011 13.74 13.74 13.31 13.56 5,595 +0.06(+0.47%)
Aug 04, 2011 13.52 13.81 13.09 13.50 9,104 -0.55(-3.92%)
Aug 03, 2011 14.11 14.11 13.71 14.05 34,184 -0.02(-0.17%)
Aug 02, 2011 14.64 14.64 13.95 14.07 1,309 -0.29(-2.03%)
Aug 01, 2011 14.55 14.55 14.26 14.36 1,235 -0.32(-2.18%)
Jul 29, 2011 14.42 14.83 14.42 14.68 1,976 -0.06(-0.41%)
Jul 28, 2011 14.47 14.74 14.47 14.74 6,091 +0.34(+2.36%)
Jul 27, 2011 14.40 14.44 14.40 14.40 1,358 -0.15(-1.06%)
Jul 26, 2011 14.54 14.56 14.54 14.56 247 -0.05(-0.33%)
Jul 25, 2011 14.35 14.61 14.35 14.61 9,315 +0.23(+1.58%)
Jul 22, 2011 14.35 14.43 14.25 14.38 6,248 -0.10(-0.67%)
Jul 21, 2011 14.40 14.57 14.40 14.48 1,015 +0.12(+0.85%)
Jul 20, 2011 14.18 14.36 14.15 14.36 5,537 +0.19(+1.31%)
Jul 19, 2011 14.20 14.25 14.06 14.17 8,894 +0.17(+1.21%)
Jul 18, 2011 14.49 14.49 14.00 14.00 7,780 -0.48(-3.30%)
Jul 15, 2011 14.62 14.62 14.39 14.48 1,809 +0.14(+0.96%)
Jul 14, 2011 14.38 14.57 14.32 14.34 3,334 -0.16(-1.12%)
Jul 13, 2011 14.66 14.66 14.50 14.50 1,317 -0.10(-0.67%)
Jul 12, 2011 13.94 14.78 13.94 14.60 11,271 -0.08(-0.55%)
Jul 11, 2011 14.46 14.68 14.32 14.68 7,289 -0.08(-0.55%)
Jul 08, 2011 14.66 14.76 14.57 14.76 6,043 -0.02(-0.11%)
Jul 07, 2011 14.09 14.95 14.09 14.78 17,696 +0.77(+5.49%)
Jul 06, 2011 13.98 14.16 13.89 14.01 4,375 -0.08(-0.57%)
Jul 05, 2011 13.98 14.12 13.98 14.09 8,339 +0.12(+0.87%)
Jul 01, 2011 13.81 14.04 13.81 13.97 11,464 +0.16(+1.17%)
Jun 30, 2011 13.85 13.85 13.72 13.81 14,463 +0.05(+0.35%)
Jun 29, 2011 13.60 13.94 13.60 13.76 10,735 +0.23(+1.74%)
Jun 28, 2011 13.38 13.52 13.38 13.52 6,051 +0.21(+1.58%)
Jun 27, 2011 13.18 13.52 13.16 13.31 7,231 +0.10(+0.73%)
Jun 24, 2011 13.36 13.38 13.21 13.21 1,235 -0.15(-1.09%)
Jun 23, 2011 13.22 13.36 13.22 13.36 6,380 +0.24(+1.85%)
Jun 22, 2011 13.12 13.12 13.00 13.12 3,417 -0.18(-1.34%)
Jun 21, 2011 13.16 13.29 13.08 13.29 3,602 +0.29(+2.24%)
Jun 20, 2011 13.00 13.15 12.96 13.00 3,837 -0.15(-1.17%)
Jun 17, 2011 13.39 13.47 13.08 13.16 11,398 -0.23(-1.75%)
Jun 16, 2011 13.59 13.59 13.39 13.39 12,238 -0.40(-2.93%)
Jun 15, 2011 13.50 13.80 13.40 13.80 6,602 -0.05(-0.35%)
Jun 14, 2011 13.56 13.85 13.55 13.85 4,286 +0.51(+3.83%)
Jun 13, 2011 13.87 13.87 13.27 13.34 7,373 -0.43(-3.12%)
Jun 10, 2011 13.79 13.81 13.64 13.76 8,708 -0.12(-0.87%)
Jun 09, 2011 13.97 13.97 13.86 13.89 11,856 -0.16(-1.15%)
Jun 08, 2011 14.12 14.12 13.93 14.05 5,290 +0.00(+0.00%)
Jun 07, 2011 13.98 14.17 13.91 14.05 5,446 +0.11(+0.81%)
Jun 06, 2011 14.18 14.53 13.88 13.93 19,282 -0.75(-5.13%)
Jun 03, 2011 14.71 14.71 14.61 14.69 4,192 +1.07(+7.85%)
May 24, 2011 13.52 13.62 13.48 13.62 6,081 -0.03(-0.24%)
May 23, 2011 13.65 13.65 13.45 13.65 10,387 -0.06(-0.44%)
May 20, 2011 13.60 13.79 13.60 13.71 10,150 +0.26(+1.90%)
May 19, 2011 13.98 13.98 13.46 13.46 7,573 -0.37(-2.70%)
May 18, 2011 13.65 13.94 13.65 13.83 6,500 +0.31(+2.27%)
May 17, 2011 13.15 13.66 13.15 13.52 11,394 +0.68(+5.29%)
May 16, 2011 13.50 13.50 12.83 12.84 19,875 -0.60(-4.45%)
May 13, 2011 13.40 13.55 13.40 13.44 4,730 +0.12(+0.93%)
May 12, 2011 13.41 13.98 13.28 13.32 7,003 -0.16(-1.15%)
May 11, 2011 13.74 13.79 13.44 13.47 14,240 -0.31(-2.26%)
May 10, 2011 13.67 13.78 13.50 13.78 7,218 +0.03(+0.23%)
May 09, 2011 13.62 13.77 13.62 13.75 27,884 -0.39(-2.75%)
May 06, 2011 14.50 14.71 14.13 14.14 7,889 -0.04(-0.31%)
May 05, 2011 14.75 14.84 14.11 14.18 8,401 -0.65(-4.36%)
May 04, 2011 14.75 14.84 14.75 14.83 2,165 -0.06(-0.38%)
May 03, 2011 15.30 15.38 14.89 14.89 6,236 -0.50(-3.23%)
May 02, 2011 15.38 15.54 15.30 15.38 9,244 -0.04(-0.25%)
Apr 29, 2011 15.40 15.44 15.36 15.42 3,475 -0.02(-0.15%)
Apr 28, 2011 15.51 15.54 15.24 15.44 3,015 -0.05(-0.35%)
Apr 27, 2011 15.36 15.54 15.23 15.50 10,124 +0.00(+0.00%)
Apr 26, 2011 15.27 15.52 15.24 15.50 14,635 +0.22(+1.42%)
Apr 25, 2011 15.31 15.34 15.23 15.28 14,386 +0.09(+0.61%)
Apr 21, 2011 15.23 15.30 15.19 15.19 5,958 -0.04(-0.26%)
Apr 20, 2011 15.28 15.28 15.14 15.23 16,575 +0.12(+0.82%)
Apr 19, 2011 15.05 15.28 15.05 15.10 6,916 +0.06(+0.41%)
Apr 18, 2011 15.11 15.23 14.96 15.04 14,630 -0.15(-0.97%)
Apr 15, 2011 15.23 15.23 15.15 15.19 2,037 +0.03(+0.23%)
Apr 14, 2011 15.23 15.23 15.15 15.15 2,139 -0.18(-1.19%)
Apr 13, 2011 15.30 15.37 15.17 15.34 5,773 +0.03(+0.20%)
Apr 12, 2011 15.30 15.38 15.15 15.30 6,751 +0.01(+0.05%)
Apr 11, 2011 15.42 15.47 15.20 15.30 28,244 +0.15(+0.97%)
Apr 08, 2011 15.50 15.50 15.07 15.15 5,868 -0.32(-2.06%)
Apr 07, 2011 15.52 15.52 15.17 15.47 2,799 +0.24(+1.58%)
Apr 06, 2011 15.10 15.23 15.10 15.23 6,483 +0.23(+1.50%)
Apr 05, 2011 15.11 15.11 15.00 15.00 1,297 -0.09(-0.60%)
Apr 04, 2011 15.55 15.55 15.01 15.09 20,740 +0.35(+2.35%)
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.