Indicators

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED

Last Price Updated: 9:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.023	5.122	4.861	5.122	17,933	+0.11(+2.11%)
May 28, 2009	5.023	5.023	5.002	5.016	3,122	-0.15(-3.00%)
May 27, 2009	5.256	5.256	5.029	5.171	3,027	+0.05(+0.96%)
May 26, 2009	4.953	5.136	4.931	5.122	11,115	-0.13(-2.55%)
May 22, 2009	5.136	5.256	5.086	5.256	15,266	+0.22(+4.34%)
May 21, 2009	5.312	5.312	5.002	5.037	13,284	-0.18(-3.38%)
May 20, 2009	5.143	5.551	4.791	5.213	45,505	+0.12(+2.35%)
May 19, 2009	4.579	5.657	4.579	5.093	90,379	+0.76(+17.56%)
May 18, 2009	4.227	4.368	4.192	4.333	12,457	+0.18(+4.24%)
May 15, 2009	4.220	4.227	4.121	4.157	1,984	+0.04(+1.03%)
May 14, 2009	4.121	4.135	3.663	4.114	2,696	-0.05(-1.30%)
May 13, 2009	4.355	4.355	4.164	4.168	2,306	-0.20(-4.57%)
May 12, 2009	4.368	4.368	4.368	4.368	5,166	-0.14(-3.13%)
May 11, 2009	4.396	4.509	4.304	4.509	6,557	+0.22(+5.09%)
May 08, 2009	4.185	4.290	4.178	4.290	7,638	+0.13(+3.22%)
May 07, 2009	4.227	4.227	4.157	4.157	8,031	-0.13(-3.12%)
May 06, 2009	4.016	4.290	4.016	4.290	3,139	+0.06(+1.50%)
May 05, 2009	4.297	4.407	4.227	4.227	5,393	-0.14(-3.23%)
May 04, 2009	4.368	4.438	4.262	4.368	28,272	+0.48(+12.32%)

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.