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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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 (%)
May 31, 2005 7.480 7.480 7.298 7.324 3,484 -0.06(-0.87%)
May 27, 2005 7.374 7.388 7.374 7.388 997 -0.11(-1.49%)
May 26, 2005 7.515 7.515 7.324 7.500 9,053 +0.09(+1.20%)
May 25, 2005 7.449 7.449 7.411 7.411 596 -0.04(-0.52%)
May 24, 2005 7.298 7.475 7.298 7.449 7,350 +0.08(+1.02%)
May 23, 2005 7.419 7.419 7.263 7.374 596 -0.08(-1.01%)
May 20, 2005 7.379 7.449 7.379 7.449 2,992 -0.03(-0.40%)
May 19, 2005 7.797 7.797 7.208 7.480 16,954 -0.25(-3.19%)
May 18, 2005 7.761 7.761 7.626 7.726 128,144 +0.06(+0.72%)
May 17, 2005 7.545 7.671 7.258 7.671 50,954 +0.11(+1.40%)
May 16, 2005 7.802 7.802 7.550 7.565 76,292 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.996 10.04 35,761 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.815 9.941 24,403 +0.31(+3.19%)
May 11, 2005 9.714 9.714 9.634 9.634 1,788 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.644 9.654 3,675 -0.31(-3.13%)
May 09, 2005 9.714 10.06 9.714 9.966 13,209 +0.90(+9.88%)
May 06, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
May 05, 2005 9.050 9.070 9.050 9.070 1,867 +0.14(+1.52%)
May 04, 2005 8.884 8.934 8.884 8.934 804 +0.05(+0.57%)
May 03, 2005 8.884 8.884 8.884 8.884 397 -0.08(-0.84%)
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.