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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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 31, 2010 10.66 10.80 10.65 10.69 14,228 +0.16(+1.55%)
Aug 30, 2010 10.42 10.56 10.42 10.53 7,959 +0.09(+0.89%)
Aug 27, 2010 10.42 10.45 10.19 10.43 16,733 -0.02(-0.15%)
Aug 26, 2010 10.37 10.45 10.23 10.45 23,883 +0.24(+2.36%)
Aug 25, 2010 10.21 10.21 10.19 10.21 4,151 -0.01(-0.07%)
Aug 24, 2010 10.21 10.25 10.10 10.21 6,193 -0.09(-0.84%)
Aug 23, 2010 10.42 10.42 10.30 10.30 1,416 -0.16(-1.49%)
Aug 20, 2010 10.41 10.64 10.41 10.46 2,189 +0.02(+0.22%)
Aug 19, 2010 10.69 10.69 10.43 10.43 14,147 -0.62(-5.62%)
Aug 18, 2010 10.70 11.19 10.70 11.05 25,157 +0.30(+2.74%)
Aug 17, 2010 10.28 11.08 10.28 10.76 28,702 +0.50(+4.85%)
Aug 16, 2010 10.12 10.45 10.12 10.26 1,995 +0.04(+0.38%)
Aug 13, 2010 10.06 10.37 10.06 10.22 12,321 -0.07(-0.68%)
Aug 12, 2010 10.14 10.39 10.02 10.29 4,588 -0.12(-1.19%)
Aug 11, 2010 10.49 10.49 10.15 10.42 12,557 -0.11(-1.03%)
Aug 10, 2010 10.53 10.64 10.41 10.53 15,586 -0.19(-1.81%)
Aug 09, 2010 10.46 10.80 10.45 10.72 12,275 +0.26(+2.45%)
Aug 06, 2010 10.58 10.58 10.34 10.46 17,171 -0.20(-1.89%)
Aug 05, 2010 10.40 10.78 10.32 10.66 27,462 +0.26(+2.46%)
Aug 04, 2010 10.21 10.45 10.21 10.41 18,063 +0.30(+2.92%)
Aug 03, 2010 10.20 10.25 10.02 10.11 13,915 -0.09(-0.88%)
Aug 02, 2010 10.21 10.29 10.07 10.20 13,988 +0.10(+0.96%)
Jul 30, 2010 10.02 10.38 9.834 10.11 9,024 +0.28(+2.85%)
Jul 29, 2010 10.32 10.32 9.757 9.826 12,536 -0.17(-1.71%)
Jul 28, 2010 9.970 10.14 9.779 9.997 8,124 -0.26(-2.50%)
Jul 27, 2010 9.943 10.28 9.943 10.25 16,804 +0.62(+6.45%)
Jul 26, 2010 9.476 9.834 9.438 9.632 10,879 +0.17(+1.81%)
Jul 23, 2010 9.461 9.702 9.352 9.461 13,918 -0.03(-0.30%)
Jul 22, 2010 9.096 9.515 9.096 9.490 6,581 +0.42(+4.69%)
Jul 21, 2010 9.290 9.329 9.065 9.065 13,639 -0.18(-1.93%)
Jul 20, 2010 9.197 9.306 9.073 9.243 8,163 +0.02(+0.17%)
Jul 19, 2010 9.026 9.243 8.941 9.228 10,004 +0.20(+2.24%)
Jul 16, 2010 9.197 9.197 8.933 9.026 5,560 -0.10(-1.15%)
Jul 15, 2010 9.014 9.166 9.014 9.131 2,143 +0.07(+0.73%)
Jul 14, 2010 9.034 9.220 8.995 9.065 25,162 +0.08(+0.86%)
Jul 13, 2010 8.840 9.135 8.840 8.987 15,408 +0.15(+1.67%)
Jul 12, 2010 8.855 9.088 8.824 8.840 12,210 -0.05(-0.53%)
Jul 09, 2010 8.972 8.995 8.886 8.886 14,744 -0.16(-1.72%)
Jul 08, 2010 8.933 9.049 8.933 9.042 4,724 +0.11(+1.22%)
Jul 07, 2010 8.762 9.104 8.731 8.933 11,833 -0.07(-0.77%)
Jul 06, 2010 9.018 9.313 9.002 9.002 13,031 -0.07(-0.78%)
Jul 02, 2010 9.321 9.321 9.073 9.073 8,030 -0.17(-1.85%)
Jul 01, 2010 9.453 9.453 9.243 9.243 20,195 -0.68(-6.81%)
Jun 30, 2010 10.03 10.14 9.834 9.919 28,549 -0.72(-6.79%)
Jun 29, 2010 10.84 10.86 10.33 10.64 38,179 -0.76(-6.68%)
Jun 25, 2010 11.17 11.50 11.17 11.40 5,346 +0.10(+0.89%)
Jun 24, 2010 11.36 11.57 11.19 11.30 10,287 -0.40(-3.45%)
Jun 23, 2010 11.80 11.85 11.43 11.71 5,027 -0.02(-0.20%)
Jun 22, 2010 12.02 12.37 11.73 11.73 19,271 -0.19(-1.63%)
Jun 21, 2010 11.85 12.12 11.65 11.92 33,988 +0.17(+1.46%)
Jun 18, 2010 11.50 11.84 11.50 11.75 12,088 +0.28(+2.44%)
Jun 17, 2010 11.52 11.55 11.09 11.47 11,330 -0.13(-1.08%)
Jun 16, 2010 11.26 11.78 11.23 11.60 22,571 +0.72(+6.58%)
Jun 15, 2010 10.91 10.99 10.75 10.88 6,919 +0.04(+0.39%)
Jun 14, 2010 10.95 11.19 10.73 10.84 19,040 -0.08(-0.75%)
Jun 11, 2010 10.55 10.93 10.41 10.92 26,838 +0.04(+0.36%)
Jun 10, 2010 10.61 10.88 10.56 10.88 7,112 +0.75(+7.39%)
Jun 09, 2010 10.09 10.33 9.943 10.13 22,672 +0.51(+5.29%)
Jun 08, 2010 9.449 9.632 9.399 9.624 10,816 +0.07(+0.73%)
Jun 07, 2010 9.748 9.748 9.500 9.554 11,154 +0.15(+1.58%)
Jun 04, 2010 9.515 9.616 9.391 9.406 11,801 -0.13(-1.39%)
Jun 03, 2010 9.710 9.826 9.259 9.539 4,944 +0.01(+0.08%)
Jun 02, 2010 9.438 9.601 9.364 9.531 5,278 +0.29(+3.11%)
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.