Indicators

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED

Last Price Updated: 9:35 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	6.467	6.672	6.439	6.672	7,936	+0.12(+1.83%)
Sep 29, 2009	6.319	6.672	6.319	6.552	9,195	+0.33(+5.28%)
Sep 28, 2009	6.411	6.411	6.164	6.223	13,233	-0.10(-1.63%)
Sep 25, 2009	6.333	6.333	6.164	6.326	2,322	+0.10(+1.58%)
Sep 24, 2009	6.333	6.333	6.059	6.228	6,579	+0.22(+3.59%)
Sep 23, 2009	6.094	6.164	6.004	6.012	1,994	-0.08(-1.34%)
Sep 22, 2009	6.164	6.164	5.971	6.094	2,867	-0.01(-0.12%)
Sep 21, 2009	5.847	6.101	5.847	6.101	5,584	+0.41(+7.18%)
Sep 18, 2009	6.200	6.200	5.692	5.692	907	-0.27(-4.55%)
Sep 17, 2009	5.953	6.055	5.934	5.964	5,899	+0.08(+1.38%)
Sep 16, 2009	5.918	6.059	5.706	5.883	15,147	-0.04(-0.59%)
Sep 15, 2009	5.920	5.999	5.918	5.918	4,428	-0.08(-1.41%)
Sep 14, 2009	5.830	6.164	5.812	6.002	3,203	+0.30(+5.19%)
Sep 10, 2009	6.023	5.706	5.706	5.706	2,555	-0.35(-5.73%)
Sep 09, 2009	5.861	6.059	5.861	6.053	1,179	-0.04(-0.66%)
Sep 08, 2009	5.988	6.094	5.988	6.094	451	+0.15(+2.61%)
Sep 04, 2009	5.861	5.939	5.861	5.939	425	-0.06(-0.94%)
Sep 03, 2009	5.988	5.995	5.988	5.995	1,561	+0.04(+0.60%)
Sep 02, 2009	5.742	5.959	5.742	5.959	4,116	+0.11(+1.92%)

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.