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 UNCHANGED
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 (%)
Jul 31, 2008 5.236 5.236 5.125 5.125 3,416 -0.11(-2.02%)
Jul 30, 2008 4.954 5.231 4.954 5.231 397 +0.21(+4.11%)
Jul 29, 2008 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Jul 28, 2008 5.024 5.024 5.024 5.024 397 -0.05(-0.99%)
Jul 25, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 24, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 23, 2008 5.034 5.095 5.034 5.074 993 +0.11(+2.23%)
Jul 22, 2008 4.747 4.964 4.747 4.964 993 -0.08(-1.50%)
Jul 21, 2008 5.231 5.231 4.989 5.039 8,940 +0.11(+2.14%)
Jul 18, 2008 4.954 4.954 4.934 4.934 595 -0.06(-1.11%)
Jul 17, 2008 4.989 4.989 4.989 4.989 1,191 +0.06(+1.12%)
Jul 16, 2008 4.934 4.934 4.934 4.934 943 -0.18(-3.45%)
Jul 15, 2008 5.064 5.110 4.964 5.110 3,388 -0.15(-2.87%)
Jul 14, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Jul 11, 2008 5.261 5.261 5.261 5.261 786 +0.00(+0.00%)
Jul 10, 2008 5.135 5.261 5.135 5.261 985 +0.30(+5.98%)
Jul 09, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 08, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 07, 2008 4.934 5.447 4.934 4.964 3,692 -0.19(-3.71%)
Jul 04, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 03, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 02, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 01, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jun 30, 2008 5.155 5.155 4.989 5.155 397 +0.17(+3.43%)
Jun 27, 2008 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jun 26, 2008 5.009 5.009 4.984 4.984 397 -0.18(-3.51%)
Jun 25, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 24, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 23, 2008 5.165 5.165 5.165 5.165 200 -0.37(-6.73%)
Jun 20, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jun 19, 2008 5.422 5.538 5.422 5.538 794 +0.15(+2.80%)
Jun 18, 2008 5.387 5.387 5.387 5.387 224 -0.15(-2.73%)
Jun 17, 2008 5.538 5.538 5.538 5.538 397 +0.22(+4.17%)
Jun 16, 2008 5.286 5.316 5.195 5.316 3,023 +0.28(+5.60%)
Jun 13, 2008 5.034 5.034 5.034 5.034 0 +0.00(+0.00%)
Jun 12, 2008 5.090 5.090 5.034 5.034 794 -0.14(-2.63%)
Jun 11, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 10, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 09, 2008 5.190 5.190 5.170 5.170 2,383 +0.01(+0.10%)
Jun 06, 2008 5.185 5.185 5.165 5.165 1,110 -0.14(-2.56%)
Jun 05, 2008 5.301 5.301 5.301 5.301 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.495 5.495 3,821 -0.27(-4.68%)
Jun 03, 2008 5.789 5.789 5.764 5.764 4,171 -0.23(-3.78%)
Jun 02, 2008 6.041 6.046 5.991 5.991 6,712 -0.10(-1.65%)
May 30, 2008 6.091 6.091 6.091 6.091 198 +0.05(+0.83%)
May 29, 2008 6.041 6.041 6.041 6.041 397 -0.15(-2.44%)
May 28, 2008 6.046 6.192 5.991 6.192 11,346 -0.13(-1.99%)
May 27, 2008 6.237 6.469 6.117 6.318 7,002 +0.26(+4.28%)
May 26, 2008 6.056 6.059 6.041 6.059 993 +0.00(+0.00%)
May 23, 2008 6.056 6.059 6.041 6.059 993 -0.28(-4.48%)
May 22, 2008 6.137 6.343 6.137 6.343 595 +0.18(+2.86%)
May 21, 2008 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
May 20, 2008 6.167 6.167 6.167 6.167 397 -0.03(-0.41%)
May 19, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
May 16, 2008 6.192 6.192 6.192 6.192 0 +0.00(+0.00%)
May 15, 2008 6.192 6.192 6.192 6.192 218 -0.35(-5.38%)
May 14, 2008 6.544 6.544 6.544 6.544 397 -0.08(-1.14%)
May 13, 2008 6.373 6.620 6.373 6.620 476 +0.38(+6.05%)
May 12, 2008 6.242 6.242 6.242 6.242 0 +0.00(+0.00%)
May 09, 2008 6.167 6.242 6.167 6.242 397 +0.04(+0.65%)
May 08, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 07, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 06, 2008 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
May 05, 2008 6.011 6.202 6.011 6.202 3,778 -0.01(-0.16%)
May 02, 2008 6.212 6.212 6.212 6.212 397 +0.17(+2.83%)
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.