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

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Last Price Updated: 9:35 AM EDT, May 17, 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 (%)
Aug 30, 2002 5.839 5.839 5.839 5.839 0 +0.00(+0.00%)
Aug 29, 2002 5.849 5.849 5.839 5.839 397 -0.06(-0.94%)
Aug 28, 2002 5.990 5.990 5.874 5.894 5,364 -0.19(-3.06%)
Aug 27, 2002 5.798 6.166 5.798 6.080 18,079 +0.38(+6.71%)
Aug 26, 2002 5.713 5.783 5.673 5.698 1,370,853 -0.15(-2.58%)
Aug 23, 2002 5.889 5.889 5.849 5.849 5,562 -0.01(-0.09%)
Aug 22, 2002 5.889 5.889 5.803 5.854 4,768 -0.01(-0.09%)
Aug 21, 2002 5.859 5.859 5.859 5.859 198 +0.25(+4.49%)
Aug 20, 2002 5.612 5.612 5.607 5.607 357,613 +0.11(+2.01%)
Aug 16, 2002 5.335 5.496 5.335 5.496 397 +0.17(+3.21%)
Aug 15, 2002 5.316 5.386 5.316 5.325 1,390 +0.03(+0.66%)
Aug 14, 2002 5.291 5.291 5.291 5.291 198 +0.01(+0.10%)
Aug 13, 2002 5.286 5.286 5.286 5.286 397 -0.20(-3.57%)
Aug 12, 2002 5.335 5.481 5.335 5.481 1,390 -0.11(-1.89%)
Aug 07, 2002 5.486 5.587 5.486 5.587 3,576 +0.03(+0.53%)
Aug 06, 2002 5.501 5.612 5.501 5.557 2,582 +0.06(+1.11%)
Aug 05, 2002 5.436 5.652 5.436 5.496 4,370 +0.20(+3.80%)
Aug 02, 2002 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Aug 01, 2002 5.526 5.526 5.295 5.295 993 -0.02(-0.28%)
Jul 31, 2002 5.279 5.310 5.279 5.310 2,384 +0.01(+0.13%)
Jul 30, 2002 5.303 5.303 5.303 5.303 198 +0.04(+0.73%)
Jul 29, 2002 5.265 5.265 5.265 5.265 198 +0.08(+1.45%)
Jul 26, 2002 5.109 5.250 5.109 5.189 8,344 +0.11(+2.08%)
Jul 25, 2002 5.129 5.134 4.998 5.084 6,158 -0.07(-1.37%)
Jul 24, 2002 5.155 5.155 5.154 5.154 596 -0.29(-5.37%)
Jul 23, 2002 5.592 5.592 5.446 5.447 2,582 -0.33(-5.74%)
Jul 22, 2002 5.684 5.778 5.684 5.778 993 -0.10(-1.63%)
Jul 19, 2002 5.763 5.874 5.763 5.874 794 +0.19(+3.27%)
Jul 17, 2002 5.738 5.738 5.688 5.688 3,377 +0.18(+3.20%)
Jul 12, 2002 5.607 5.637 5.512 5.512 2,980 +0.05(+0.92%)
Jul 11, 2002 5.462 5.462 5.461 5.461 4,966 +0.00(+0.00%)
Jul 10, 2002 5.496 5.496 5.461 5.461 794 +0.21(+4.02%)
Jul 09, 2002 4.998 5.250 4.998 5.250 1,192 +0.25(+5.05%)
Jul 08, 2002 5.129 5.129 4.998 4.998 15,099 -0.13(-2.55%)
Jul 05, 2002 5.104 5.129 5.104 5.129 1,192 +0.14(+2.83%)
Jul 04, 2002 5.003 5.008 4.988 4.988 2,781 +0.00(+0.00%)
Jul 03, 2002 5.003 5.008 4.988 4.988 2,781 -0.05(-0.90%)
Jul 02, 2002 5.033 5.159 5.033 5.033 2,185 -0.05(-0.99%)
Jul 01, 2002 5.038 5.159 5.038 5.084 1,986 -0.05(-0.98%)
Jun 28, 2002 5.033 5.134 5.033 5.134 397 +0.13(+2.52%)
Jun 27, 2002 5.008 5.008 5.008 5.008 1,589 +0.18(+3.64%)
Jun 26, 2002 4.731 4.832 4.731 4.832 3,774 +0.02(+0.51%)
Jun 25, 2002 4.802 4.807 4.802 4.807 1,589 -0.09(-1.84%)
Jun 21, 2002 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Jun 20, 2002 4.897 4.897 4.897 4.897 397 -0.06(-1.22%)
Jun 19, 2002 5.295 5.295 4.943 4.958 7,946 -0.46(-8.54%)
Jun 18, 2002 5.285 5.537 5.235 5.421 3,576 +0.01(+0.19%)
Jun 17, 2002 5.285 5.411 5.285 5.411 13,907 +0.42(+8.37%)
Jun 14, 2002 4.913 4.993 4.913 4.993 3,377 +0.08(+1.64%)
Jun 12, 2002 4.908 4.933 4.882 4.913 10,529 +0.01(+0.10%)
Jun 11, 2002 5.008 5.008 4.908 4.908 2,980 -0.23(-4.51%)
Jun 10, 2002 5.134 5.139 5.134 5.139 1,589 -0.01(-0.20%)
Jun 07, 2002 5.235 5.235 5.149 5.149 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.290 5.361 4,966 -0.12(-2.11%)
Jun 05, 2002 5.638 5.638 5.476 5.476 3,774 +0.26(+5.03%)
May 31, 2002 5.235 5.235 5.214 5.214 3,774 +0.18(+3.59%)
May 28, 2002 5.038 5.094 4.978 5.033 8,145 +0.30(+6.38%)
May 27, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 24, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 23, 2002 4.731 4.731 4.731 4.731 198 -0.02(-0.52%)
May 22, 2002 4.782 4.782 4.736 4.756 10,331 -0.14(-2.79%)
May 21, 2002 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
May 20, 2002 4.892 4.893 4.892 4.892 2,384 -0.00(-0.01%)
May 17, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 16, 2002 4.893 4.893 4.893 4.893 1,589 -0.01(-0.20%)
May 15, 2002 4.902 4.902 4.902 4.902 993 +0.12(+2.42%)
May 14, 2002 4.782 4.787 4.782 4.787 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.514 4.514 4.485 4.485 6,556 -0.06(-1.22%)
May 08, 2002 4.439 4.545 4.439 4.540 3,774 -0.06(-1.31%)
May 07, 2002 4.530 4.600 4.419 4.600 5,960 +0.07(+1.56%)
May 06, 2002 4.580 4.580 4.530 4.530 2,384 -0.11(-2.28%)
May 03, 2002 4.611 4.696 4.611 4.636 6,754 -0.02(-0.43%)
May 02, 2002 4.590 4.656 4.590 4.656 794 +0.12(+2.66%)
May 01, 2002 4.515 4.555 4.384 4.535 25,231 +0.24(+5.63%)
Apr 30, 2002 4.379 4.379 4.293 4.293 5,364 -0.14(-3.17%)
Apr 29, 2002 4.626 4.626 4.384 4.434 8,542 -0.32(-6.78%)
Apr 26, 2002 4.757 4.757 4.757 4.757 198 -0.02(-0.32%)
Apr 25, 2002 4.782 4.983 4.691 4.772 5,562 -0.22(-4.35%)
Apr 24, 2002 4.988 4.989 4.988 4.989 5,562 -0.30(-5.61%)
Apr 23, 2002 5.411 5.411 5.285 5.285 3,178 -0.13(-2.33%)
Apr 22, 2002 5.411 5.411 5.411 5.411 1,986 -0.02(-0.36%)
Apr 19, 2002 5.401 5.436 5.401 5.431 2,781 -0.10(-1.73%)
Apr 18, 2002 5.396 5.527 5.396 5.527 596 +0.00(+0.00%)
Apr 17, 2002 5.527 5.527 5.527 5.527 0 +0.00(+0.00%)
Apr 16, 2002 5.527 5.527 5.527 5.527 397 -0.04(-0.63%)
Apr 15, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Apr 12, 2002 5.562 5.562 5.562 5.562 1,589 +0.00(+0.00%)
Apr 11, 2002 5.562 5.562 5.562 5.562 198 -0.12(-2.13%)
Apr 10, 2002 5.627 5.788 5.627 5.683 3,576 +0.27(+5.02%)
Apr 09, 2002 5.562 5.562 5.411 5.411 1,788 -0.16(-2.80%)
Apr 08, 2002 5.602 5.713 5.567 5.567 1,390 -0.02(-0.27%)
Apr 05, 2002 5.582 5.582 5.582 5.582 0 +0.00(+0.00%)
Apr 04, 2002 5.657 5.738 5.582 5.582 11,523 -0.01(-0.09%)
Apr 03, 2002 5.673 5.673 5.587 5.587 8,344 -0.10(-1.77%)
Apr 02, 2002 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
Apr 01, 2002 5.859 5.859 5.663 5.688 3,774 -0.53(-8.49%)
Mar 29, 2002 6.236 6.382 6.166 6.216 3,576 +0.00(+0.00%)
Mar 28, 2002 6.236 6.382 6.166 6.216 3,576 -0.06(-0.97%)
Mar 27, 2002 6.443 6.443 6.267 6.277 4,966 +0.01(+0.15%)
Mar 26, 2002 6.267 6.267 6.267 6.267 1,192 -0.27(-4.15%)
Mar 25, 2002 6.392 6.538 6.392 6.538 596 -0.00(-0.07%)
Mar 22, 2002 6.543 6.543 6.543 6.543 198 +0.03(+0.48%)
Mar 21, 2002 6.512 6.512 6.512 6.512 198 -0.07(-1.01%)
Mar 20, 2002 6.466 6.603 6.466 6.578 1,390 +0.03(+0.45%)
Mar 19, 2002 6.548 6.548 6.548 6.548 198 +0.01(+0.08%)
Mar 18, 2002 6.438 6.543 6.438 6.543 6,556 +0.14(+2.11%)
Mar 15, 2002 6.352 6.407 6.352 6.407 5,562 +0.06(+0.95%)
Mar 14, 2002 6.347 6.347 6.347 6.347 4,370 -0.12(-1.87%)
Mar 13, 2002 6.322 6.503 6.322 6.468 2,980 +0.17(+2.71%)
Mar 12, 2002 6.428 6.428 6.292 6.297 4,768 -0.22(-3.39%)
Mar 11, 2002 6.458 6.644 6.453 6.518 1,589 +0.35(+5.71%)
Mar 08, 2002 6.146 6.166 6.146 6.166 1,788 +0.12(+1.91%)
Mar 07, 2002 6.050 6.050 6.050 6.050 1,788 -0.07(-1.07%)
Mar 06, 2002 6.067 6.221 6.067 6.116 1,986 -0.25(-3.95%)
Mar 05, 2002 6.543 6.543 6.367 6.367 8,741 -0.18(-2.69%)
Mar 04, 2002 6.543 6.543 6.543 6.543 993 +0.02(+0.31%)
Mar 01, 2002 6.453 6.553 6.453 6.523 5,761 +0.07(+1.09%)
Feb 28, 2002 6.448 6.454 6.448 6.453 6,556 -0.17(-2.58%)
Feb 27, 2002 6.418 6.669 6.397 6.624 9,735 +0.51(+8.31%)
Feb 26, 2002 6.165 6.342 6.116 6.116 1,986 +0.08(+1.25%)
Feb 25, 2002 5.990 6.040 5.990 6.040 1,986 -0.05(-0.74%)
Feb 22, 2002 5.904 6.085 5.849 6.085 2,185 -0.13(-2.11%)
Feb 21, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Feb 20, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Feb 19, 2002 6.216 6.418 6.010 6.216 35,165 -0.49(-7.34%)
Feb 18, 2002 6.594 6.709 6.569 6.709 5,165 +0.00(+0.00%)
Feb 15, 2002 6.594 6.709 6.569 6.709 5,165 +0.12(+1.75%)
Feb 14, 2002 6.594 6.604 6.594 6.594 1,986 -0.20(-2.96%)
Feb 13, 2002 6.795 6.795 6.795 6.795 397 +0.36(+5.63%)
Feb 12, 2002 6.317 6.433 6.317 6.433 5,562 -0.11(-1.68%)
Feb 11, 2002 6.543 6.543 6.458 6.543 2,185 -0.23(-3.42%)
Feb 08, 2002 6.796 6.850 6.735 6.775 19,867 -0.47(-6.52%)
Feb 07, 2002 7.248 7.248 7.248 7.248 198 +0.15(+2.12%)
Feb 06, 2002 7.238 7.238 7.097 7.097 596 -0.35(-4.66%)
Feb 05, 2002 7.233 7.485 7.233 7.444 8,344 -0.06(-0.74%)
Feb 04, 2002 7.474 7.726 7.464 7.500 6,754 +0.33(+4.56%)
Feb 01, 2002 7.102 7.173 7.057 7.173 19,668 +0.07(+0.99%)
Jan 31, 2002 7.001 7.102 6.821 7.102 2,980 +0.16(+2.32%)
Jan 30, 2002 6.765 6.941 6.670 6.941 17,085 +0.22(+3.30%)
Jan 29, 2002 6.996 6.996 6.720 6.720 13,112 -0.39(-5.53%)
Jan 28, 2002 7.243 7.253 7.113 7.113 2,384 -0.32(-4.26%)
Jan 25, 2002 7.429 7.429 7.429 7.429 0 +0.00(+0.00%)
Jan 24, 2002 7.248 7.449 7.248 7.429 2,980 +0.18(+2.50%)
Jan 23, 2002 7.500 7.500 7.248 7.248 7,748 -0.42(-5.51%)
Jan 22, 2002 7.973 7.973 7.671 7.671 2,384 -0.08(-0.97%)
Jan 21, 2002 7.676 7.746 7.676 7.746 1,192 +0.00(+0.00%)
Jan 18, 2002 7.676 7.746 7.676 7.746 1,192 -0.01(-0.07%)
Jan 17, 2002 7.751 7.751 7.751 7.751 0 +0.00(+0.00%)
Jan 16, 2002 7.972 7.972 7.751 7.751 596 -0.05(-0.65%)
Jan 15, 2002 7.802 7.802 7.802 7.802 397 +0.00(+0.00%)
Jan 14, 2002 7.852 7.852 7.802 7.802 596 -0.29(-3.61%)
Jan 11, 2002 7.752 8.607 7.752 8.094 40,728 +0.29(+3.75%)
Jan 10, 2002 7.902 7.902 7.751 7.802 7,946 -0.36(-4.38%)
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.