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 -2.99 (-3.68%)
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 (%)
May 31, 2007 7.067 7.067 7.067 7.067 2,185 +0.00(+0.00%)
May 30, 2007 7.067 7.067 7.067 7.067 675 -0.18(-2.51%)
May 29, 2007 7.154 7.295 7.154 7.249 8,277 -0.15(-1.97%)
May 25, 2007 7.118 7.395 7.118 7.395 397 -0.03(-0.42%)
May 24, 2007 7.506 7.506 7.279 7.427 2,280 -0.20(-2.62%)
May 23, 2007 7.531 7.647 7.531 7.627 3,247 +0.08(+1.07%)
May 22, 2007 7.360 7.546 7.360 7.546 991 +0.01(+0.13%)
May 21, 2007 7.501 7.536 7.340 7.536 5,869 +0.04(+0.47%)
May 18, 2007 7.491 7.571 7.360 7.501 16,091 +0.05(+0.68%)
May 17, 2007 7.672 7.672 7.446 7.451 7,331 -0.24(-3.08%)
May 16, 2007 7.571 7.687 7.556 7.687 9,077 +0.14(+1.80%)
May 15, 2007 7.466 7.637 7.380 7.551 4,962 +0.15(+2.04%)
May 14, 2007 7.300 7.400 7.023 7.400 47,795 +0.10(+1.38%)
May 11, 2007 7.300 7.300 7.300 7.300 198 +0.05(+0.69%)
May 10, 2007 7.249 7.300 7.199 7.249 9,588 +0.09(+1.27%)
May 09, 2007 7.145 7.300 6.998 7.159 77,505 -0.02(-0.21%)
May 08, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
May 07, 2007 7.098 7.174 7.083 7.174 2,457 +0.18(+2.52%)
May 04, 2007 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
May 03, 2007 7.048 7.048 6.998 6.998 1,251 -0.05(-0.71%)
May 02, 2007 7.043 7.159 6.972 7.048 13,193 -0.30(-4.04%)
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.