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 31, 2009 3.206 3.206 3.206 3.206 752 +0.11(+3.41%)
Mar 30, 2009 3.171 3.241 3.023 3.100 2,696 -0.11(-3.33%)
Mar 26, 2009 3.213 3.213 3.100 3.207 4,833 -0.05(-1.48%)
Mar 25, 2009 3.107 3.417 3.086 3.255 5,344 +0.23(+7.57%)
Mar 24, 2009 3.100 3.206 2.861 3.026 8,093 -0.07(-2.16%)
Mar 23, 2009 3.037 3.241 2.945 3.093 3,414 +0.18(+6.30%)
Mar 20, 2009 2.995 3.058 2.910 2.910 5,251 -0.06(-2.13%)
Mar 19, 2009 2.843 3.100 2.811 2.973 4,198 +0.04(+1.20%)
Mar 17, 2009 2.783 2.938 2.938 2.938 567 +0.19(+6.92%)
Mar 16, 2009 2.748 2.748 2.748 2.748 319 +0.00(+0.00%)
Mar 13, 2009 2.748 2.748 2.642 2.748 4,542 +0.04(+1.30%)
Mar 12, 2009 2.642 2.720 2.593 2.713 3,545 -0.03(-1.03%)
Mar 11, 2009 2.579 2.818 2.565 2.741 4,642 -0.09(-3.23%)
Mar 10, 2009 2.614 2.854 2.614 2.833 10,881 +0.30(+11.98%)
Mar 09, 2009 2.600 2.642 2.466 2.530 23,905 -0.08(-2.97%)
Mar 06, 2009 2.575 2.663 2.537 2.607 18,630 -0.20(-7.20%)
Mar 05, 2009 2.783 2.809 2.614 2.809 1,135 +0.00(+0.18%)
Mar 04, 2009 2.882 2.882 2.748 2.804 865 +0.20(+7.57%)
Mar 02, 2009 2.889 2.889 2.607 2.607 4,599 -0.30(-10.19%)
Feb 27, 2009 2.825 2.903 2.818 2.903 2,270 -0.02(-0.72%)
Feb 26, 2009 2.924 3.136 2.713 2.924 3,548 +0.12(+4.27%)
Feb 25, 2009 2.818 2.847 2.783 2.804 5,534 -0.01(-0.25%)
Feb 24, 2009 2.748 2.811 2.748 2.811 3,689 -0.08(-2.68%)
Feb 23, 2009 2.720 2.889 2.720 2.889 1,539 +0.00(+0.00%)
Feb 20, 2009 2.847 2.889 2.829 2.889 6,585 -0.04(-1.20%)
Feb 19, 2009 2.995 2.995 2.903 2.924 5,466 -0.07(-2.35%)
Feb 18, 2009 3.100 3.100 2.889 2.995 17,206 -0.05(-1.62%)
Feb 17, 2009 3.002 3.044 3.002 3.044 496 -0.09(-2.92%)
Feb 13, 2009 3.107 3.283 3.107 3.136 2,978 +0.01(+0.48%)
Feb 12, 2009 3.178 3.374 3.079 3.121 18,451 -0.05(-1.58%)
Feb 11, 2009 3.121 3.316 2.959 3.171 12,077 +0.04(+1.35%)
Feb 10, 2009 3.276 3.431 3.128 3.128 4,242 -0.15(-4.43%)
Feb 09, 2009 3.128 3.274 3.128 3.274 6,213 +0.18(+5.83%)
Feb 06, 2009 3.023 3.093 2.988 3.093 5,109 +0.13(+4.52%)
Feb 05, 2009 2.889 2.973 2.889 2.959 3,054 +0.07(+2.44%)
Feb 04, 2009 2.959 2.959 2.818 2.889 7,087 +0.02(+0.74%)
Feb 03, 2009 2.818 2.868 2.762 2.868 4,165 +0.12(+4.36%)
Feb 02, 2009 2.825 2.825 2.713 2.748 3,687 -0.08(-2.98%)
Jan 30, 2009 2.826 2.833 2.826 2.833 452 -0.13(-4.29%)
Jan 29, 2009 2.938 2.959 2.937 2.959 5,292 -0.01(-0.24%)
Jan 28, 2009 2.859 2.966 2.833 2.966 6,316 +0.05(+1.69%)
Jan 27, 2009 2.713 2.931 2.713 2.917 16,688 -0.04(-1.43%)
Jan 26, 2009 2.833 2.959 2.833 2.959 15,185 +0.05(+1.69%)
Jan 23, 2009 2.656 2.910 2.656 2.910 6,888 -0.06(-1.90%)
Jan 22, 2009 2.903 3.157 2.670 2.966 11,657 -0.13(-4.32%)
Jan 21, 2009 3.037 3.136 2.973 3.100 8,577 +0.07(+2.33%)
Jan 20, 2009 3.206 3.333 2.833 3.030 55,734 -0.01(-0.23%)
Jan 16, 2009 3.206 3.206 2.797 3.037 31,222 -0.06(-2.05%)
Jan 15, 2009 3.143 3.382 2.523 3.100 16,888 +0.00(+0.00%)
Jan 14, 2009 3.474 3.474 2.959 3.100 24,592 -0.56(-15.38%)
Jan 13, 2009 3.995 3.995 3.368 3.664 54,229 -0.44(-10.65%)
Jan 12, 2009 4.052 4.108 3.875 4.101 74,473 +0.03(+0.69%)
Jan 09, 2009 4.235 4.235 3.946 4.073 58,559 -0.04(-0.86%)
Jan 08, 2009 4.052 4.411 3.523 4.108 123,699 +0.11(+2.64%)
Jan 07, 2009 4.027 4.219 4.002 4.002 243,335 -0.03(-0.63%)
Jan 06, 2009 4.178 4.380 4.027 4.027 112,553 +0.01(+0.25%)
Jan 05, 2009 3.902 4.309 3.826 4.017 109,379 +0.21(+5.56%)
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.