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

Formula Sys [1985] ADR (NQ: FORTY )

74.80 +0.20 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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, 2007 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
Mar 29, 2007 6.353 6.353 6.353 6.353 538 -0.05(-0.71%)
Mar 28, 2007 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 27, 2007 6.353 6.398 6.353 6.398 5,977 +0.11(+1.68%)
Mar 26, 2007 6.449 6.449 6.293 6.293 1,787 -0.15(-2.34%)
Mar 23, 2007 6.439 6.444 6.439 6.444 1,593 +0.08(+1.28%)
Mar 22, 2007 6.343 6.362 6.343 6.362 595 -0.03(-0.49%)
Mar 21, 2007 6.383 6.398 6.298 6.393 2,318 +0.12(+1.93%)
Mar 20, 2007 6.323 6.393 6.273 6.273 1,986 +0.00(+0.00%)
Mar 19, 2007 6.368 6.393 6.222 6.273 5,826 +0.13(+2.05%)
Mar 16, 2007 6.142 6.293 6.142 6.147 2,582 +0.01(+0.08%)
Mar 15, 2007 6.147 6.227 6.142 6.142 4,751 -0.15(-2.40%)
Mar 14, 2007 6.142 6.293 6.142 6.293 397 -0.01(-0.16%)
Mar 13, 2007 6.348 6.308 6.303 6.303 2,185 -0.05(-0.71%)
Mar 12, 2007 6.343 6.348 6.313 6.348 3,972 +0.16(+2.52%)
Mar 09, 2007 6.242 6.343 6.192 6.192 1,390 +0.05(+0.74%)
Mar 08, 2007 6.147 6.147 6.147 6.147 0 +0.00(+0.00%)
Mar 07, 2007 6.157 6.157 6.142 6.147 1,620 -0.01(-0.16%)
Mar 06, 2007 6.157 6.157 6.157 6.157 198 -0.13(-2.08%)
Mar 05, 2007 6.142 6.288 6.142 6.288 750 -0.12(-1.81%)
Mar 02, 2007 6.222 6.404 6.222 6.404 397 +0.21(+3.33%)
Mar 01, 2007 6.263 6.464 6.197 6.197 1,390 -0.35(-5.31%)
Feb 28, 2007 6.544 6.544 6.539 6.544 2,780 +0.14(+2.12%)
Feb 27, 2007 6.504 6.519 6.409 6.409 26,607 -0.12(-1.77%)
Feb 26, 2007 6.514 6.655 6.504 6.524 24,498 -0.06(-0.94%)
Feb 23, 2007 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Feb 22, 2007 6.544 6.586 6.514 6.586 10,045 +0.04(+0.63%)
Feb 21, 2007 6.489 6.544 6.489 6.544 2,500 +0.03(+0.39%)
Feb 20, 2007 6.519 6.605 6.492 6.519 12,818 -0.08(-1.14%)
Feb 16, 2007 6.469 6.595 6.469 6.595 4,763 -0.01(-0.15%)
Feb 15, 2007 6.620 6.620 6.469 6.605 3,972 +0.26(+4.13%)
Feb 14, 2007 6.494 6.494 6.343 6.343 2,020 +0.00(+0.00%)
Feb 13, 2007 6.393 6.454 6.318 6.343 5,389 +0.05(+0.80%)
Feb 12, 2007 6.293 6.293 6.242 6.293 3,434 +0.15(+2.46%)
Feb 09, 2007 6.293 6.298 6.117 6.142 2,389 -0.18(-2.79%)
Feb 08, 2007 6.293 6.393 6.293 6.318 987 +0.03(+0.40%)
Feb 07, 2007 6.142 6.293 6.142 6.293 4,072 +0.08(+1.21%)
Feb 06, 2007 6.117 6.217 6.117 6.217 2,840 +0.10(+1.65%)
Feb 05, 2007 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Feb 02, 2007 6.016 6.117 6.016 6.117 3,049 +0.03(+0.41%)
Feb 01, 2007 6.091 6.091 6.091 6.091 0 +0.00(+0.00%)
Jan 31, 2007 6.091 6.091 6.091 6.091 198 -0.08(-1.22%)
Jan 30, 2007 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Jan 29, 2007 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Jan 26, 2007 6.122 6.167 6.122 6.167 496 -0.04(-0.57%)
Jan 25, 2007 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Jan 24, 2007 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Jan 23, 2007 6.182 6.217 6.182 6.202 2,780 +0.09(+1.40%)
Jan 22, 2007 6.016 6.117 6.016 6.117 4,658 +0.35(+6.11%)
Jan 19, 2007 5.764 5.764 5.764 5.764 0 +0.00(+0.00%)
Jan 18, 2007 5.764 5.764 5.764 5.764 198 -0.07(-1.12%)
Jan 17, 2007 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jan 16, 2007 5.830 5.830 5.830 5.830 286 +0.08(+1.31%)
Jan 12, 2007 5.789 5.789 5.754 5.754 2,391 -0.11(-1.89%)
Jan 11, 2007 6.016 6.016 5.865 5.865 1,424 -0.17(-2.83%)
Jan 10, 2007 5.858 6.036 5.836 6.036 2,129 -0.06(-0.91%)
Jan 09, 2007 5.940 6.091 5.940 6.091 794 +0.10(+1.68%)
Jan 08, 2007 6.016 6.041 5.900 5.991 4,729 -0.06(-1.00%)
Jan 05, 2007 6.066 6.263 6.051 6.051 1,390 -0.26(-4.15%)
Jan 04, 2007 6.092 6.366 6.092 6.313 800 -0.09(-1.38%)
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.