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

Formula Sys [1985] ADR (NQ: FORTY )

84.12 +3.68 (+4.57%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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 30, 2008 6.090 6.090 6.090 6.090 198 +0.05(+0.83%)
May 29, 2008 6.040 6.040 6.040 6.040 397 -0.15(-2.44%)
May 28, 2008 6.045 6.191 5.990 6.191 11,348 -0.13(-1.99%)
May 27, 2008 6.236 6.468 6.116 6.317 7,003 +0.26(+4.28%)
May 26, 2008 6.055 6.058 6.040 6.058 993 +0.00(+0.00%)
May 23, 2008 6.055 6.058 6.040 6.058 993 -0.28(-4.48%)
May 22, 2008 6.136 6.342 6.136 6.342 596 +0.18(+2.86%)
May 21, 2008 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
May 20, 2008 6.166 6.166 6.166 6.166 397 -0.03(-0.41%)
May 19, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 16, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 15, 2008 6.191 6.191 6.191 6.191 218 -0.35(-5.38%)
May 14, 2008 6.543 6.543 6.543 6.543 397 -0.08(-1.14%)
May 13, 2008 6.372 6.619 6.372 6.619 476 +0.38(+6.05%)
May 12, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 09, 2008 6.166 6.241 6.166 6.241 397 +0.04(+0.65%)
May 08, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 07, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 06, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 05, 2008 6.010 6.201 6.010 6.201 3,778 -0.01(-0.16%)
May 02, 2008 6.211 6.211 6.211 6.211 397 +0.17(+2.83%)
May 01, 2008 5.980 6.111 5.758 6.040 1,368 -0.12(-1.96%)
Apr 30, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 29, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 28, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 25, 2008 6.040 6.161 6.025 6.161 5,562 +0.16(+2.68%)
Apr 24, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 23, 2008 6.141 6.141 6.000 6.000 635 -0.34(-5.32%)
Apr 22, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 21, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 18, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 17, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 16, 2008 6.342 6.342 6.337 6.337 3,603 +0.02(+0.32%)
Apr 15, 2008 6.317 6.317 6.317 6.317 1,013 -0.05(-0.79%)
Apr 14, 2008 6.362 6.367 6.362 6.367 1,984 -0.16(-2.47%)
Apr 11, 2008 6.292 6.528 6.292 6.528 397 +0.04(+0.54%)
Apr 10, 2008 6.493 6.493 6.493 6.493 0 +0.00(+0.00%)
Apr 09, 2008 6.493 6.518 6.493 6.493 1,231 -0.02(-0.31%)
Apr 08, 2008 6.397 6.513 6.392 6.513 3,907 -0.15(-2.19%)
Apr 07, 2008 6.745 6.745 6.387 6.659 2,046 -0.42(-5.97%)
Apr 04, 2008 6.976 7.082 6.976 7.082 844 +0.22(+3.15%)
Apr 03, 2008 7.102 7.102 6.845 6.866 3,878 +0.02(+0.29%)
Apr 02, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Apr 01, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 31, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 28, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 27, 2008 6.845 6.845 6.845 6.845 993 -0.27(-3.82%)
Mar 26, 2008 6.951 7.117 6.845 7.117 15,887 +0.12(+1.65%)
Mar 25, 2008 7.001 7.001 7.001 7.001 397 +0.18(+2.58%)
Mar 24, 2008 6.976 7.022 6.825 6.825 5,483 +0.41(+6.35%)
Mar 21, 2008 6.342 6.418 6.342 6.418 794 +0.00(+0.00%)
Mar 20, 2008 6.342 6.418 6.342 6.418 794 +0.15(+2.41%)
Mar 19, 2008 6.236 6.342 6.191 6.267 4,903 +0.53(+9.21%)
Mar 18, 2008 5.738 5.738 5.738 5.738 1,670 -0.30(-5.00%)
Mar 17, 2008 5.975 6.045 5.975 6.040 993 -0.08(-1.23%)
Mar 14, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 13, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 12, 2008 6.141 6.141 6.116 6.116 3,826 +0.13(+2.10%)
Mar 11, 2008 5.814 5.990 5.788 5.990 4,120 +0.37(+6.63%)
Mar 10, 2008 5.788 5.788 5.602 5.617 3,917 -0.42(-7.00%)
Mar 07, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Mar 06, 2008 6.035 6.040 6.035 6.040 397 +0.18(+3.01%)
Mar 05, 2008 5.884 6.005 5.824 5.863 1,788 -0.03(-0.44%)
Mar 04, 2008 6.015 6.015 5.889 5.889 397 -0.28(-4.49%)
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.