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 UNCHANGED
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 (%)
Jul 31, 2009 5.608 5.753 5.432 5.432 4,428 -0.17(-3.02%)
Jul 30, 2009 5.770 5.770 5.601 5.601 2,164 +0.04(+0.76%)
Jul 29, 2009 5.558 5.558 5.558 5.558 141 -0.01(-0.13%)
Jul 28, 2009 5.425 5.565 5.319 5.565 6,576 +0.15(+2.86%)
Jul 27, 2009 5.389 5.425 5.192 5.411 6,898 -0.00(-0.04%)
Jul 24, 2009 5.833 5.833 5.382 5.413 3,612 -0.10(-1.75%)
Jul 23, 2009 5.608 5.608 5.439 5.509 972 -0.06(-1.01%)
Jul 22, 2009 5.382 5.566 5.382 5.566 283 +0.25(+4.77%)
Jul 21, 2009 5.354 5.456 5.312 5.312 3,030 +0.10(+1.89%)
Jul 20, 2009 5.284 5.284 5.213 5.213 2,024 +0.04(+0.68%)
Jul 16, 2009 5.037 5.178 5.178 5.178 2,696 +0.04(+0.69%)
Jul 15, 2009 5.143 5.143 5.143 5.143 425 +0.20(+4.14%)
Jul 14, 2009 4.896 4.967 4.896 4.939 4,905 -0.04(-0.85%)
Jul 13, 2009 4.798 4.981 4.798 4.981 496 +0.20(+4.12%)
Jul 10, 2009 4.791 4.791 4.643 4.784 4,611 -0.02(-0.44%)
Jul 09, 2009 5.101 5.101 4.796 4.805 7,239 +0.05(+1.06%)
Jul 08, 2009 4.734 4.798 4.720 4.754 1,199 -0.18(-3.59%)
Jul 07, 2009 5.009 5.016 4.931 4.931 5,804 -0.02(-0.43%)
Jul 06, 2009 5.389 5.389 4.931 4.953 10,285 -0.41(-7.62%)
Jul 02, 2009 5.453 5.626 5.361 5.361 2,633 -0.07(-1.30%)
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.