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, 2005 9.313 9.313 9.313 9.313 0 +0.00(+0.00%)
Mar 30, 2005 9.313 9.313 9.313 9.313 248 +0.03(+0.33%)
Mar 29, 2005 9.283 9.283 9.283 9.283 198 +0.20(+2.22%)
Mar 28, 2005 9.082 9.082 9.082 9.082 399 -0.28(-3.01%)
Mar 24, 2005 9.364 9.364 9.364 9.364 0 +0.00(+0.00%)
Mar 23, 2005 9.253 9.439 9.127 9.364 4,499 -0.30(-3.12%)
Mar 22, 2005 9.454 9.666 9.449 9.666 2,095 -0.24(-2.39%)
Mar 21, 2005 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Mar 18, 2005 9.902 9.902 9.902 9.902 198 +0.29(+2.98%)
Mar 17, 2005 9.676 9.676 9.550 9.615 1,827 -0.26(-2.65%)
Mar 16, 2005 9.882 9.882 9.877 9.877 397 -0.19(-1.85%)
Mar 15, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 14, 2005 9.958 10.06 9.922 10.06 6,177 -0.06(-0.62%)
Mar 11, 2005 10.13 10.13 10.13 10.13 347 -0.16(-1.57%)
Mar 10, 2005 10.14 10.29 10.09 10.29 2,582 +0.16(+1.57%)
Mar 09, 2005 9.978 10.38 9.978 10.13 3,575 +0.12(+1.21%)
Mar 08, 2005 10.16 10.47 10.01 10.01 8,342 -0.27(-2.64%)
Mar 07, 2005 10.45 10.52 10.28 10.28 5,311 -0.01(-0.10%)
Mar 04, 2005 9.963 10.32 9.963 10.29 19,965 +0.26(+2.56%)
Mar 03, 2005 10.01 10.11 9.933 10.03 7,754 +0.30(+3.10%)
Mar 02, 2005 9.661 9.912 9.595 9.731 5,885 +0.16(+1.68%)
Mar 01, 2005 9.570 9.580 9.570 9.570 2,185 +0.20(+2.09%)
Feb 28, 2005 8.835 9.590 8.835 9.374 15,156 +0.44(+4.90%)
Feb 25, 2005 8.931 9.052 8.820 8.936 2,979 +0.16(+1.84%)
Feb 24, 2005 8.634 8.900 8.634 8.775 3,712 +0.26(+3.01%)
Feb 23, 2005 8.518 8.518 8.518 8.518 0 +0.00(+0.00%)
Feb 22, 2005 8.558 8.558 8.518 8.518 2,880 -0.29(-3.31%)
Feb 18, 2005 8.810 8.810 8.810 8.810 198 -0.01(-0.11%)
Feb 17, 2005 8.825 8.825 8.820 8.820 595 -0.13(-1.41%)
Feb 16, 2005 8.951 8.951 8.946 8.946 794 -0.03(-0.28%)
Feb 15, 2005 9.429 9.429 8.971 8.971 1,191 -0.47(-5.01%)
Feb 14, 2005 9.197 9.459 9.117 9.444 4,767 +0.48(+5.39%)
Feb 11, 2005 8.961 8.961 8.961 8.961 0 +0.00(+0.00%)
Feb 10, 2005 8.961 8.961 8.961 8.961 0 +0.00(+0.00%)
Feb 09, 2005 9.238 9.238 8.951 8.961 2,780 -0.28(-3.05%)
Feb 08, 2005 9.389 9.389 9.157 9.243 8,958 +0.07(+0.77%)
Feb 07, 2005 9.298 9.384 9.162 9.172 3,774 -0.39(-4.11%)
Feb 04, 2005 9.565 9.565 9.565 9.565 993 +0.10(+1.06%)
Feb 03, 2005 9.464 9.464 9.464 9.464 198 +0.15(+1.62%)
Feb 02, 2005 9.298 9.313 9.298 9.313 2,914 +0.27(+3.01%)
Feb 01, 2005 8.810 9.077 8.810 9.041 22,152 +0.23(+2.57%)
Jan 31, 2005 8.815 8.815 8.815 8.815 0 +0.00(+0.00%)
Jan 28, 2005 8.815 8.815 8.815 8.815 397 -0.03(-0.34%)
Jan 27, 2005 8.845 8.845 8.845 8.845 595 -0.46(-4.98%)
Jan 26, 2005 9.187 9.308 9.187 9.308 595 -0.11(-1.12%)
Jan 25, 2005 9.414 9.414 9.414 9.414 0 +0.00(+0.00%)
Jan 24, 2005 9.776 9.776 9.409 9.414 3,807 -0.22(-2.30%)
Jan 21, 2005 9.585 9.635 9.585 9.635 993 +0.12(+1.27%)
Jan 20, 2005 9.691 9.691 9.515 9.515 5,041 -0.15(-1.56%)
Jan 19, 2005 9.565 9.666 9.384 9.666 2,864 +0.20(+2.07%)
Jan 18, 2005 9.268 9.469 9.268 9.469 6,398 +0.65(+7.36%)
Jan 14, 2005 8.890 8.890 8.810 8.820 2,582 -0.07(-0.79%)
Jan 13, 2005 8.890 8.890 8.890 8.890 2,185 -0.02(-0.17%)
Jan 12, 2005 9.011 9.011 8.906 8.906 1,769 -0.18(-1.94%)
Jan 11, 2005 9.449 9.449 9.052 9.082 4,370 -0.28(-3.01%)
Jan 10, 2005 9.661 9.661 9.167 9.364 12,991 -0.28(-2.87%)
Jan 07, 2005 9.338 9.676 9.338 9.641 16,099 +0.29(+3.12%)
Jan 06, 2005 9.072 9.530 9.072 9.349 25,871 +0.48(+5.39%)
Jan 05, 2005 9.112 9.112 8.870 8.870 2,405 -0.24(-2.65%)
Jan 04, 2005 9.439 9.439 9.112 9.112 18,570 +0.09(+1.00%)
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.