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

Formula Sys [1985] ADR (NQ: FORTY )

78.75 -1.25 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 68.62 68.62 68.62 68.62 391 +0.38(+0.55%)
May 30, 2023 66.99 68.25 66.97 68.25 945 +0.52(+0.76%)
May 25, 2023 67.73 105 -0.31(-0.46%)
May 24, 2023 68.04 68.04 68.04 68.04 389 +1.38(+2.06%)
May 23, 2023 66.59 66.67 66.59 66.67 491 -4.15(-5.86%)
May 19, 2023 70.82 72 +1.16(+1.67%)
May 18, 2023 69.61 69.66 69.61 69.66 414 -1.09(-1.54%)
May 16, 2023 70.75 66 +0.88(+1.25%)
May 15, 2023 69.93 69.95 69.87 69.87 957 -0.33(-0.48%)
May 12, 2023 70.32 70.50 70.21 70.21 681 -1.59(-2.22%)
May 11, 2023 77.46 78.47 71.80 71.80 923 +1.06(+1.50%)
May 10, 2023 70.74 70.74 70.74 70.74 467 +3.65(+5.44%)
May 09, 2023 67.09 67.09 67.09 67.09 264 -1.46(-2.12%)
May 08, 2023 68.55 68.55 68.55 68.55 195 +0.60(+0.88%)
May 05, 2023 68.04 68.24 67.95 67.95 549 +0.26(+0.38%)
May 04, 2023 68.59 68.59 67.69 67.69 988 +0.53(+0.79%)
May 03, 2023 66.86 67.16 66.86 67.16 764 +3.44(+5.40%)
May 02, 2023 63.67 63.72 63.67 63.72 367 +0.88(+1.41%)
May 01, 2023 62.29 62.83 62.29 62.83 363 +1.03(+1.67%)
Apr 27, 2023 61.80 166 +0.45(+0.73%)
Apr 26, 2023 60.96 61.35 60.96 61.35 346 +0.19(+0.31%)
Apr 25, 2023 61.12 61.16 61.12 61.16 346 +1.50(+2.52%)
Apr 18, 2023 59.66 103 -0.42(-0.70%)
Apr 14, 2023 60.08 35 -0.05(-0.08%)
Apr 13, 2023 60.09 60.20 60.09 60.13 745 -0.89(-1.45%)
Apr 12, 2023 61.03 61.16 61.01 61.01 1,515 -1.80(-2.86%)
Apr 05, 2023 62.81 134 +0.16(+0.25%)
Apr 04, 2023 62.69 62.73 62.66 62.66 797 +0.63(+1.01%)
Apr 03, 2023 62.11 62.11 62.03 62.03 604 -2.52(-3.90%)
Mar 31, 2023 64.54 64.60 64.42 64.54 719 -0.89(-1.37%)
Mar 30, 2023 64.01 65.44 64.01 65.44 366 +2.24(+3.55%)
Mar 28, 2023 63.20 208 -10.27(-13.97%)
Mar 27, 2023 73.46 73.46 73.46 73.46 471 +7.19(+10.85%)
Mar 24, 2023 69.41 69.41 66.27 66.27 630 -2.06(-3.02%)
Mar 23, 2023 68.24 68.34 68.24 68.34 649 +0.93(+1.39%)
Mar 22, 2023 65.10 67.41 65.10 67.41 1,492 +3.27(+5.11%)
Mar 21, 2023 64.70 64.70 64.13 64.13 269 +1.49(+2.39%)
Mar 16, 2023 62.64 108 -0.73(-1.15%)
Mar 13, 2023 63.36 39 -5.96(-8.60%)
Mar 06, 2023 69.32 32 +1.98(+2.93%)
Mar 03, 2023 67.35 67.35 67.35 67.35 269 +0.19(+0.28%)
Feb 28, 2023 67.16 124 -0.18(-0.27%)
Feb 27, 2023 67.35 67.35 67.34 67.34 257 -0.41(-0.60%)
Feb 23, 2023 67.75 25 -1.28(-1.85%)
Feb 22, 2023 68.83 69.09 68.54 69.03 1,528 -2.80(-3.90%)
Feb 17, 2023 71.83 610 -0.16(-0.22%)
Feb 16, 2023 71.95 71.99 71.95 71.99 361 -3.63(-4.80%)
Feb 14, 2023 75.62 46 +1.38(+1.85%)
Feb 10, 2023 74.24 201 -5.26(-6.62%)
Feb 01, 2023 79.50 18 +2.03(+2.61%)
Jan 31, 2023 77.57 77.57 77.47 77.47 842 +3.73(+5.05%)
Jan 30, 2023 73.75 73.75 73.75 73.75 362 -2.65(-3.47%)
Jan 27, 2023 76.40 76.40 76.40 76.40 243 -2.36(-3.00%)
Jan 25, 2023 78.76 87 -2.41(-2.97%)
Jan 24, 2023 79.00 81.17 79.00 81.17 427 +4.09(+5.31%)
Jan 23, 2023 78.17 78.17 77.08 77.08 1,125 -0.67(-0.86%)
Jan 20, 2023 77.75 77.75 77.75 77.75 131 +0.95(+1.24%)
Jan 11, 2023 76.80 24 +3.38(+4.60%)
Jan 04, 2023 73.42 63 +4.00(+5.76%)
Jan 03, 2023 69.42 69.42 69.42 69.42 200 -0.29(-0.41%)
Dec 30, 2022 69.71 69.71 69.71 69.71 147 -1.70(-2.38%)
Dec 29, 2022 71.06 71.41 71.06 71.41 493 +1.27(+1.81%)
Dec 28, 2022 70.14 70.14 70.14 70.14 272 +0.10(+0.14%)
Dec 27, 2022 72.36 72.36 70.04 70.04 430 -3.66(-4.96%)
Dec 23, 2022 72.76 73.70 72.76 73.70 301 +1.27(+1.75%)
Dec 22, 2022 72.43 72.43 72.43 72.43 385 -2.13(-2.86%)
Dec 20, 2022 74.56 68 -0.59(-0.78%)
Dec 19, 2022 74.90 75.15 74.90 75.15 557 +2.13(+2.92%)
Dec 15, 2022 73.02 51 -1.53(-2.05%)
Dec 14, 2022 74.55 74.55 74.55 74.55 708 +0.19(+0.26%)
Dec 13, 2022 74.36 74.36 74.36 74.36 199 +0.01(+0.01%)
Dec 12, 2022 74.35 74.35 74.35 74.35 346 +0.13(+0.17%)
Dec 09, 2022 74.22 74.22 74.22 74.22 541 +0.71(+0.96%)
Dec 08, 2022 74.32 74.32 73.50 73.51 1,203 -6.53(-8.16%)
Dec 05, 2022 80.04 1,006 +2.22(+2.86%)
Dec 02, 2022 79.42 79.42 77.82 77.82 507 -5.12(-6.17%)
Dec 01, 2022 81.06 82.94 81.06 82.94 620 +2.47(+3.08%)
Nov 30, 2022 80.43 80.46 76.20 80.46 2,637 +1.60(+2.03%)
Nov 28, 2022 78.86 243 +3.48(+4.61%)
Nov 23, 2022 75.39 193 -2.73(-3.49%)
Nov 18, 2022 78.12 420 +1.39(+1.81%)
Nov 17, 2022 76.78 77.15 76.73 76.73 931 -0.77(-0.99%)
Nov 16, 2022 77.50 77.50 77.50 77.50 433 -1.57(-1.99%)
Nov 15, 2022 78.34 79.07 78.34 79.07 497 +0.20(+0.25%)
Nov 14, 2022 77.59 78.87 77.59 78.87 995 -1.17(-1.46%)
Nov 11, 2022 78.72 80.04 78.70 80.04 2,500 +3.23(+4.21%)
Nov 10, 2022 75.85 76.81 75.85 76.81 1,279 +5.55(+7.79%)
Nov 09, 2022 73.04 73.04 71.26 71.26 643 -2.46(-3.34%)
Nov 08, 2022 74.78 74.83 73.72 73.72 2,625 -0.61(-0.81%)
Nov 07, 2022 73.55 74.32 73.55 74.32 1,130 -1.82(-2.38%)
Nov 04, 2022 74.35 76.14 74.35 76.14 790 +0.94(+1.25%)
Nov 03, 2022 74.54 75.20 73.31 75.20 2,634 -0.94(-1.23%)
Nov 02, 2022 78.04 78.04 74.25 76.14 1,416 -2.49(-3.17%)
Nov 01, 2022 78.63 78.63 78.63 78.63 1,320 +0.33(+0.42%)
Oct 31, 2022 78.29 78.30 78.29 78.30 685 +0.78(+1.01%)
Oct 28, 2022 76.82 77.52 76.82 77.52 818 +1.16(+1.52%)
Oct 27, 2022 76.21 76.36 75.47 76.36 1,330 -1.94(-2.48%)
Oct 26, 2022 78.14 78.30 78.14 78.30 710 +1.26(+1.63%)
Oct 25, 2022 75.75 77.04 75.75 77.04 1,544 +0.70(+0.92%)
Oct 24, 2022 75.68 76.34 75.68 76.34 974 -2.25(-2.86%)
Oct 21, 2022 77.16 78.58 77.12 78.58 1,308 +0.98(+1.26%)
Oct 20, 2022 75.99 77.60 75.99 77.60 871 -1.07(-1.36%)
Oct 18, 2022 78.68 422 +0.14(+0.18%)
Oct 17, 2022 82.85 82.85 78.54 78.54 1,024 +0.96(+1.24%)
Oct 13, 2022 77.57 317 +0.37(+0.49%)
Oct 12, 2022 76.53 77.20 76.03 77.20 1,023 -0.01(-0.02%)
Oct 10, 2022 77.21 339 -1.27(-1.62%)
Oct 07, 2022 79.29 79.29 77.92 78.48 2,342 -2.54(-3.13%)
Oct 05, 2022 79.56 79.56 79.56 81.02 762 -2.69(-3.21%)
Oct 04, 2022 81.02 83.71 81.02 83.71 1,460 +3.81(+4.77%)
Oct 03, 2022 79.52 79.97 78.66 79.90 1,851 -0.48(-0.60%)
Sep 30, 2022 80.04 80.38 78.76 80.38 1,195 +0.33(+0.41%)
Sep 29, 2022 80.04 80.04 80.04 80.04 1,755 -3.10(-3.73%)
Sep 28, 2022 83.14 83.14 83.14 83.14 583 +1.24(+1.52%)
Sep 27, 2022 81.94 83.89 81.75 81.90 3,332 -0.44(-0.53%)
Sep 26, 2022 82.74 83.95 72.22 82.34 3,492 -0.15(-0.18%)
Sep 23, 2022 82.78 82.78 79.40 82.48 1,102 -0.51(-0.61%)
Sep 22, 2022 86.78 86.78 82.99 82.99 2,163 -5.54(-6.26%)
Sep 19, 2022 88.54 409 -2.29(-2.53%)
Sep 16, 2022 89.93 90.83 89.42 90.83 985 -0.39(-0.43%)
Sep 15, 2022 91.22 91.22 91.22 91.22 1,042 -3.22(-3.41%)
Sep 12, 2022 94.44 610 +1.19(+1.28%)
Sep 09, 2022 93.13 94.14 93.13 93.25 813 +2.46(+2.71%)
Sep 08, 2022 92.67 92.67 90.79 90.79 717 -1.33(-1.44%)
Sep 06, 2022 92.12 278 -6.07(-6.18%)
Sep 02, 2022 98.19 98.19 98.19 98.19 609 +3.32(+3.50%)
Sep 01, 2022 94.87 94.87 94.87 94.87 302 -6.14(-6.08%)
Aug 31, 2022 97.08 101.01 96.45 101.01 1,134 +3.36(+3.44%)
Aug 30, 2022 97.65 97.65 97.65 97.65 412 -0.94(-0.95%)
Aug 29, 2022 98.59 98.59 98.59 98.59 447 -1.48(-1.47%)
Aug 26, 2022 99.71 101.03 99.71 100.07 1,591 +1.95(+1.99%)
Aug 25, 2022 98.11 98.11 98.11 98.11 308 -0.96(-0.97%)
Aug 24, 2022 99.07 99.07 99.07 99.07 320 -1.39(-1.38%)
Aug 18, 2022 100.46 121 +4.05(+4.20%)
Aug 17, 2022 96.41 96.41 96.41 96.41 366 -3.10(-3.12%)
Aug 16, 2022 97.62 99.52 95.77 99.52 2,774 -1.86(-1.83%)
Aug 12, 2022 101.37 428 +1.49(+1.49%)
Aug 11, 2022 99.88 99.88 99.88 99.88 500 -2.12(-2.08%)
Aug 10, 2022 99.49 102.00 99.49 102.00 989 +5.27(+5.45%)
Aug 09, 2022 98.10 98.10 96.74 96.74 549 -0.88(-0.90%)
Aug 08, 2022 97.62 97.62 97.62 97.62 1,261 +2.88(+3.04%)
Aug 05, 2022 97.13 97.13 94.39 94.74 759 -3.37(-3.43%)
Aug 04, 2022 96.79 98.10 95.66 98.10 4,843 -1.85(-1.85%)
Aug 03, 2022 97.42 99.95 97.42 99.95 491 -0.97(-0.96%)
Jul 29, 2022 100.92 516 +2.71(+2.76%)
Jul 27, 2022 98.20 332 +0.59(+0.60%)
Jul 25, 2022 97.62 267 -5.37(-5.21%)
Jul 22, 2022 102.98 102.98 102.98 102.98 421 -0.49(-0.47%)
Jul 21, 2022 102.79 104.31 101.30 103.47 1,464 +2.20(+2.17%)
Jul 19, 2022 101.28 131 +0.78(+0.78%)
Jul 15, 2022 100.50 59 +2.44(+2.49%)
Jul 14, 2022 98.05 98.05 98.05 98.05 286 -0.79(-0.80%)
Jul 13, 2022 96.45 107.79 96.45 98.85 3,039 -2.25(-2.23%)
Jul 12, 2022 101.53 106.52 101.09 101.09 968 +4.58(+4.75%)
Jul 08, 2022 96.51 570 -2.24(-2.27%)
Jul 07, 2022 97.62 98.75 94.75 98.75 1,168 +4.89(+5.22%)
Jul 06, 2022 93.86 93.86 93.86 93.86 820 +1.61(+1.75%)
Jul 05, 2022 91.94 92.25 90.43 92.25 1,410 +3.74(+4.22%)
Jul 01, 2022 85.42 88.51 85.42 88.51 382 -2.08(-2.30%)
Jun 30, 2022 90.59 90.59 90.59 90.59 684 -0.02(-0.03%)
Jun 29, 2022 90.61 90.61 90.61 90.61 1,008 -3.78(-4.01%)
Jun 27, 2022 94.39 319 -0.11(-0.11%)
Jun 24, 2022 92.73 94.50 92.73 94.50 1,570 +5.33(+5.98%)
Jun 23, 2022 89.89 92.77 89.17 89.17 2,871 -2.59(-2.82%)
Jun 22, 2022 92.82 92.82 91.76 91.76 1,092 +4.29(+4.90%)
Jun 21, 2022 87.74 88.59 86.35 87.47 3,065 +2.67(+3.15%)
Jun 17, 2022 86.99 87.35 84.23 84.80 4,398 +1.18(+1.41%)
Jun 15, 2022 83.63 729 -0.47(-0.56%)
Jun 14, 2022 82.97 84.10 82.79 84.10 2,964 +2.64(+3.25%)
Jun 13, 2022 83.47 83.47 81.45 81.45 1,391 -6.40(-7.29%)
Jun 10, 2022 89.08 90.97 87.37 87.85 1,920 -5.08(-5.46%)
Jun 09, 2022 91.80 92.93 91.76 92.93 1,175 +0.39(+0.42%)
Jun 08, 2022 93.89 93.89 92.54 92.54 672 -5.62(-5.73%)
Jun 07, 2022 100.37 100.37 98.16 98.16 1,101 +3.74(+3.96%)
Jun 06, 2022 92.59 94.42 92.59 94.42 508 +3.58(+3.94%)
Jun 03, 2022 90.84 90.84 90.84 90.84 575 -0.91(-0.99%)
Jun 02, 2022 94.59 94.59 90.29 91.75 1,356 -0.40(-0.43%)
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.