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 -2.99 (-3.68%)
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 30, 2010 10.02 10.38 9.835 10.11 9,023 +0.28(+2.85%)
Jul 29, 2010 10.32 10.32 9.759 9.828 12,534 -0.17(-1.71%)
Jul 28, 2010 9.971 10.15 9.781 9.999 8,123 -0.26(-2.50%)
Jul 27, 2010 9.944 10.29 9.944 10.26 16,801 +0.62(+6.45%)
Jul 26, 2010 9.478 9.835 9.439 9.633 10,877 +0.17(+1.81%)
Jul 23, 2010 9.463 9.703 9.354 9.463 13,915 -0.03(-0.30%)
Jul 22, 2010 9.097 9.517 9.097 9.491 6,580 +0.42(+4.69%)
Jul 21, 2010 9.292 9.330 9.066 9.066 13,637 -0.18(-1.93%)
Jul 20, 2010 9.198 9.307 9.074 9.245 8,162 +0.02(+0.17%)
Jul 19, 2010 9.027 9.245 8.942 9.229 10,002 +0.20(+2.24%)
Jul 16, 2010 9.198 9.198 8.934 9.027 5,559 -0.10(-1.15%)
Jul 15, 2010 9.015 9.167 9.015 9.132 2,143 +0.07(+0.73%)
Jul 14, 2010 9.035 9.222 8.996 9.066 25,157 +0.08(+0.86%)
Jul 13, 2010 8.841 9.136 8.841 8.989 15,406 +0.15(+1.67%)
Jul 12, 2010 8.857 9.090 8.825 8.841 12,208 -0.05(-0.53%)
Jul 09, 2010 8.973 8.996 8.888 8.888 14,742 -0.16(-1.72%)
Jul 08, 2010 8.935 9.051 8.935 9.043 4,723 +0.11(+1.22%)
Jul 07, 2010 8.763 9.105 8.732 8.934 11,831 -0.07(-0.77%)
Jul 06, 2010 9.020 9.315 9.003 9.003 13,028 -0.07(-0.78%)
Jul 02, 2010 9.323 9.323 9.074 9.074 8,029 -0.17(-1.85%)
Jul 01, 2010 9.455 9.455 9.245 9.245 20,191 -0.68(-6.81%)
Jun 30, 2010 10.03 10.14 9.835 9.921 28,544 -0.72(-6.79%)
Jun 29, 2010 10.84 10.86 10.33 10.64 38,172 -0.76(-6.68%)
Jun 25, 2010 11.17 11.50 11.17 11.40 5,345 +0.10(+0.89%)
Jun 24, 2010 11.37 11.57 11.20 11.30 10,285 -0.40(-3.45%)
Jun 23, 2010 11.80 11.85 11.44 11.71 5,026 -0.02(-0.20%)
Jun 22, 2010 12.02 12.38 11.73 11.73 19,267 -0.19(-1.63%)
Jun 21, 2010 11.85 12.12 11.65 11.93 33,982 +0.17(+1.45%)
Jun 18, 2010 11.50 11.84 11.50 11.75 12,086 +0.28(+2.44%)
Jun 17, 2010 11.52 11.56 11.09 11.47 11,328 -0.13(-1.08%)
Jun 16, 2010 11.26 11.78 11.23 11.60 22,568 +0.72(+6.58%)
Jun 15, 2010 10.92 10.99 10.75 10.88 6,918 +0.04(+0.39%)
Jun 14, 2010 10.95 11.19 10.73 10.84 19,037 -0.08(-0.75%)
Jun 11, 2010 10.55 10.93 10.41 10.92 26,833 +0.04(+0.36%)
Jun 10, 2010 10.61 10.88 10.56 10.88 7,111 +0.75(+7.39%)
Jun 09, 2010 10.09 10.33 9.944 10.14 22,668 +0.51(+5.29%)
Jun 08, 2010 9.451 9.633 9.400 9.626 10,814 +0.07(+0.73%)
Jun 07, 2010 9.750 9.750 9.501 9.556 11,152 +0.15(+1.58%)
Jun 04, 2010 9.517 9.618 9.393 9.407 11,799 -0.13(-1.39%)
Jun 03, 2010 9.711 9.828 9.261 9.540 4,944 +0.01(+0.08%)
Jun 02, 2010 9.439 9.602 9.365 9.532 5,277 +0.29(+3.11%)
Jun 01, 2010 9.323 9.486 9.198 9.245 7,509 -0.47(-4.80%)
May 28, 2010 9.812 9.828 9.564 9.711 2,722 +0.01(+0.08%)
May 27, 2010 9.439 9.917 9.362 9.703 12,360 +0.50(+5.49%)
May 26, 2010 9.215 9.463 9.198 9.198 12,587 -0.10(-1.13%)
May 25, 2010 8.818 9.356 8.818 9.303 9,337 -0.02(-0.21%)
May 24, 2010 9.113 9.424 8.989 9.323 45,627 +0.64(+7.43%)
May 21, 2010 8.546 8.701 8.220 8.678 39,820 -0.08(-0.88%)
May 20, 2010 8.872 9.245 8.647 8.755 31,477 -0.54(-5.86%)
May 19, 2010 9.400 9.478 9.268 9.299 15,820 -0.11(-1.16%)
May 18, 2010 9.400 9.556 9.400 9.408 51,479 +0.12(+1.34%)
May 17, 2010 9.478 9.595 9.206 9.284 21,930 -0.10(-1.08%)
May 14, 2010 9.789 9.789 9.214 9.385 25,078 -0.42(-4.28%)
May 13, 2010 9.571 9.913 9.571 9.804 45,790 +0.24(+2.52%)
May 12, 2010 9.284 9.696 9.090 9.564 30,395 +0.47(+5.12%)
May 11, 2010 9.253 9.272 8.981 9.097 10,926 -0.16(-1.76%)
May 10, 2010 9.276 9.346 9.012 9.261 27,543 +0.71(+8.27%)
May 07, 2010 9.059 9.059 8.375 8.554 46,108 -0.19(-2.13%)
May 06, 2010 9.121 9.121 8.546 8.740 34,719 -0.41(-4.50%)
May 05, 2010 9.152 9.478 9.128 9.152 27,705 -0.13(-1.42%)
May 04, 2010 9.400 9.540 9.090 9.284 52,771 -0.57(-5.83%)
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.