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

Formula Sys [1985] ADR (NQ: FORTY )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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 (%)
Mar 29, 2018 33.22 33.22 33.22 34 +0.83(+2.55%)
Mar 26, 2018 32.39 32.39 32.39 6 -0.60(-1.81%)
Mar 21, 2018 32.99 32.99 32.99 15 +1.33(+4.20%)
Mar 20, 2018 31.66 31.66 31.66 31.66 1,803 -1.38(-4.17%)
Mar 14, 2018 33.03 33.03 33.03 45 -1.84(-5.26%)
Mar 12, 2018 34.87 34.87 34.87 0 +2.02(+6.15%)
Mar 07, 2018 32.85 32.85 32.85 1 +0.64(+1.99%)
Mar 02, 2018 32.21 32.21 32.21 0 -2.66(-7.63%)
Feb 26, 2018 34.87 34.87 34.87 63 +3.10(+9.77%)
Feb 23, 2018 32.12 32.12 31.77 31.77 1,209 -2.09(-6.18%)
Feb 20, 2018 33.86 33.86 33.86 45 +0.49(+1.46%)
Feb 15, 2018 33.37 33.37 33.37 0 +1.07(+3.32%)
Feb 13, 2018 32.30 32.30 32.30 6 -0.87(-2.63%)
Feb 12, 2018 33.17 33.17 33.17 33.17 363 -1.15(-3.34%)
Feb 09, 2018 35.78 35.78 34.32 34.32 1,264 -1.79(-4.96%)
Feb 07, 2018 36.11 36.11 36.11 0 -0.41(-1.13%)
Feb 06, 2018 36.52 39.08 36.51 36.52 1,682 +0.18(+0.50%)
Feb 05, 2018 36.34 36.34 36.34 36.34 234 -2.20(-5.71%)
Feb 02, 2018 38.54 38.54 38.54 38.54 236 -0.92(-2.33%)
Feb 01, 2018 39.46 39.46 39.46 39.46 387 +0.05(+0.14%)
Jan 31, 2018 39.65 39.65 39.40 39.40 295 -0.97(-2.41%)
Jan 30, 2018 40.38 40.38 40.38 40.38 111 +0.64(+1.62%)
Jan 25, 2018 39.73 39.73 39.73 103 -1.10(-2.70%)
Jan 24, 2018 40.83 40.83 40.83 40.83 114 -0.41(-1.00%)
Jan 22, 2018 41.25 41.25 41.25 1 +0.87(+2.16%)
Jan 19, 2018 40.65 41.02 39.73 40.38 3,055 +0.32(+0.80%)
Jan 18, 2018 38.77 40.28 38.77 40.05 1,121 +0.73(+1.87%)
Jan 17, 2018 38.63 39.41 38.63 39.32 1,200 -0.78(-1.95%)
Jan 16, 2018 40.66 40.70 39.55 40.10 2,643 -1.04(-2.52%)
Jan 11, 2018 41.14 41.14 41.14 0 +1.22(+3.05%)
Jan 10, 2018 40.65 41.29 39.92 39.92 2,606 -1.26(-3.06%)
Jan 09, 2018 41.17 41.29 41.16 41.17 1,052 +0.75(+1.86%)
Jan 08, 2018 40.48 40.48 40.42 40.42 535 +0.28(+0.71%)
Jan 03, 2018 40.14 40.14 40.14 0 +0.91(+2.32%)
Jan 02, 2018 39.00 39.23 39.00 39.23 778 +2.02(+5.43%)
Dec 29, 2017 37.21 37.21 37.21 0 +2.87(+8.36%)
Dec 28, 2017 34.34 34.34 34.34 34.34 531 -2.64(-7.15%)
Dec 27, 2017 39.00 39.00 36.98 36.98 793 -0.80(-2.11%)
Dec 26, 2017 37.35 38.53 37.35 37.78 992 +0.62(+1.67%)
Dec 20, 2017 37.16 37.16 37.16 49 -0.37(-0.99%)
Dec 18, 2017 37.53 37.53 37.53 1 -0.28(-0.73%)
Dec 15, 2017 38.45 38.45 37.81 37.81 665 +0.00(+0.00%)
Dec 14, 2017 38.45 38.45 37.81 37.81 482 +0.46(+1.23%)
Dec 12, 2017 37.35 37.35 37.35 4 +0.54(+1.47%)
Dec 11, 2017 37.03 37.03 36.81 36.81 374 -0.73(-1.95%)
Dec 08, 2017 37.21 37.62 37.21 37.54 527 +0.09(+0.24%)
Dec 07, 2017 37.51 37.51 37.39 37.45 3,685 -1.00(-2.60%)
Dec 05, 2017 38.45 38.45 38.45 103 +0.48(+1.26%)
Dec 04, 2017 38.36 38.44 37.81 37.97 688 -0.38(-0.99%)
Nov 22, 2017 38.35 38.35 38.35 5 +0.13(+0.34%)
Nov 21, 2017 38.59 38.59 38.22 38.22 425 +0.05(+0.12%)
Nov 20, 2017 38.17 38.17 38.17 38.17 611 -0.46(-1.19%)
Nov 16, 2017 38.63 38.63 38.63 41 +1.70(+4.60%)
Nov 15, 2017 36.81 36.93 36.81 36.93 821 +0.18(+0.50%)
Nov 14, 2017 36.75 36.75 36.75 36.75 437 -0.78(-2.08%)
Nov 13, 2017 37.53 37.53 37.53 37.53 329 +0.55(+1.49%)
Nov 09, 2017 36.98 36.98 36.98 101 -0.92(-2.42%)
Nov 08, 2017 37.90 37.90 37.90 37.90 389 +0.69(+1.85%)
Nov 02, 2017 37.21 37.21 37.21 64 -0.43(-1.15%)
Nov 01, 2017 37.64 37.64 37.64 37.64 240 -0.44(-1.16%)
Oct 31, 2017 37.71 38.08 37.71 38.08 336 +1.19(+3.23%)
Oct 30, 2017 36.89 36.89 36.89 36.89 228 -2.00(-5.14%)
Oct 19, 2017 38.89 38.89 38.89 0 +0.52(+1.36%)
Oct 18, 2017 38.70 38.70 38.37 38.37 502 +0.56(+1.48%)
Oct 17, 2017 37.81 37.81 37.81 37.81 251 -0.15(-0.40%)
Oct 13, 2017 37.96 37.96 37.96 53 +0.34(+0.91%)
Oct 12, 2017 38.32 38.90 37.62 37.62 1,459 +0.03(+0.07%)
Oct 09, 2017 37.59 37.59 37.59 28 -1.64(-4.17%)
Oct 04, 2017 39.23 39.23 39.23 151 +1.12(+2.94%)
Oct 03, 2017 37.36 38.11 37.36 38.11 629 +0.93(+2.50%)
Oct 02, 2017 37.09 37.54 37.09 37.18 1,239 -1.56(-4.02%)
Sep 29, 2017 38.74 38.74 38.74 38.74 120 +2.69(+7.47%)
Sep 28, 2017 36.04 36.04 36.04 36.04 221 -1.09(-2.94%)
Sep 27, 2017 36.72 37.13 36.72 37.13 559 +0.36(+0.99%)
Sep 26, 2017 37.40 37.40 36.77 36.77 1,189 -1.55(-4.04%)
Sep 20, 2017 38.32 38.32 38.32 47 -0.91(-2.32%)
Sep 19, 2017 39.23 39.23 39.23 39.23 176 +2.08(+5.61%)
Sep 15, 2017 37.14 37.14 37.14 179 -0.51(-1.37%)
Sep 14, 2017 38.61 38.61 37.32 37.66 1,080 +1.26(+3.46%)
Sep 12, 2017 36.40 36.40 36.40 69 -0.46(-1.25%)
Sep 11, 2017 36.91 37.50 36.86 36.86 1,726 +0.82(+2.27%)
Sep 06, 2017 36.04 36.04 36.04 91 -0.82(-2.22%)
Sep 05, 2017 36.86 36.86 36.86 36.86 163 +1.91(+5.47%)
Sep 01, 2017 34.95 34.95 34.95 34.95 124 +0.00(+0.00%)
Aug 31, 2017 35.04 35.77 34.95 34.95 1,033 +0.06(+0.18%)
Aug 30, 2017 34.89 34.89 34.89 34.89 245 +0.66(+1.94%)
Aug 24, 2017 34.22 34.22 34.22 0 +0.46(+1.35%)
Aug 23, 2017 33.77 33.77 33.77 33.77 119 -0.32(-0.94%)
Aug 22, 2017 34.09 34.09 34.09 34.09 221 +0.64(+1.90%)
Aug 16, 2017 33.45 33.45 33.45 74 +0.42(+1.27%)
Aug 15, 2017 32.54 33.36 32.54 33.03 882 -0.59(-1.76%)
Aug 14, 2017 32.95 33.63 32.76 33.63 1,271 +1.30(+4.01%)
Aug 08, 2017 32.33 32.33 32.33 7 -0.32(-0.97%)
Aug 07, 2017 32.54 33.67 32.54 32.64 2,277 -0.85(-2.53%)
Aug 03, 2017 33.49 33.49 33.49 4 +0.97(+2.99%)
Aug 02, 2017 33.22 33.22 32.52 32.52 3,439 -1.61(-4.72%)
Aug 01, 2017 34.13 34.13 34.13 34.13 237 +0.46(+1.35%)
Jul 31, 2017 33.98 33.98 33.67 33.67 284 -1.33(-3.80%)
Jul 27, 2017 35.00 35.00 35.00 2 +0.33(+0.96%)
Jul 26, 2017 34.27 34.67 34.27 34.67 551 +0.09(+0.25%)
Jul 19, 2017 34.59 34.59 34.59 54 -0.55(-1.55%)
Jul 18, 2017 35.13 35.13 35.13 35.13 365 -0.36(-1.03%)
Jul 14, 2017 35.50 35.50 35.50 20 +0.00(+0.00%)
Jul 13, 2017 35.04 35.50 35.04 35.50 1,042 -0.17(-0.48%)
Jul 11, 2017 35.67 35.67 35.67 0 -0.66(-1.82%)
Jul 10, 2017 36.33 36.33 36.33 36.33 340 +1.75(+5.07%)
Jul 06, 2017 34.58 34.58 34.58 5 -0.12(-0.34%)
Jul 03, 2017 34.69 34.69 34.69 129 +1.14(+3.39%)
Jun 30, 2017 33.56 33.56 33.56 33.56 124 +0.31(+0.92%)
Jun 29, 2017 33.37 33.38 33.04 33.25 11,856 -3.52(-9.57%)
Jun 21, 2017 36.77 36.77 36.77 27 -0.27(-0.74%)
Jun 20, 2017 37.04 37.04 37.04 37.04 217 -0.15(-0.42%)
Jun 19, 2017 35.80 37.20 35.80 37.20 325 +1.61(+4.53%)
Jun 16, 2017 36.31 36.31 35.50 35.59 1,327 -0.82(-2.25%)
Jun 14, 2017 36.41 36.41 36.41 85 +1.32(+3.76%)
Jun 13, 2017 35.22 35.22 35.09 35.09 1,850 +0.14(+0.39%)
Jun 09, 2017 34.95 34.95 34.95 71 -0.27(-0.78%)
Jun 06, 2017 35.22 35.22 35.22 6 -1.37(-3.73%)
Jun 05, 2017 36.59 36.59 36.59 36.59 119 -0.91(-2.43%)
Jun 02, 2017 38.23 38.23 37.50 37.50 563 -0.45(-1.20%)
Jun 01, 2017 37.95 37.96 37.95 37.95 1,719 +0.00(+0.00%)
May 31, 2017 37.95 37.95 37.95 37.95 884 +0.27(+0.72%)
May 26, 2017 37.68 37.68 37.68 0 -0.79(-2.05%)
May 25, 2017 38.36 39.68 38.36 38.47 1,760 +1.02(+2.71%)
May 24, 2017 37.95 37.95 37.45 37.45 899 -1.40(-3.61%)
May 23, 2017 39.04 39.04 38.85 38.85 1,825 +1.37(+3.64%)
May 22, 2017 37.49 37.49 37.49 37.49 335 +0.92(+2.51%)
May 19, 2017 36.57 36.57 36.57 36.57 136 -0.97(-2.59%)
May 18, 2017 37.41 37.54 37.41 37.54 594 -0.77(-2.02%)
May 17, 2017 39.04 39.04 38.32 38.32 844 -1.91(-4.75%)
May 16, 2017 39.41 40.23 39.41 40.23 1,466 +1.82(+4.74%)
May 15, 2017 38.41 38.41 38.41 38.41 447 -0.10(-0.27%)
May 12, 2017 39.19 39.19 38.51 38.51 384 +0.41(+1.09%)
May 10, 2017 38.10 38.10 38.10 156 +0.76(+2.05%)
May 09, 2017 37.76 37.76 37.22 37.33 1,222 -0.89(-2.33%)
May 08, 2017 35.96 38.23 35.96 38.23 826 +2.73(+7.69%)
May 04, 2017 35.50 35.50 35.50 53 +0.40(+1.14%)
May 03, 2017 35.10 35.11 35.09 35.09 461 +0.05(+0.16%)
Apr 28, 2017 35.04 35.04 35.04 64 -0.35(-0.98%)
Apr 27, 2017 35.39 35.39 35.39 35.39 281 -0.61(-1.69%)
Apr 26, 2017 36.00 36.00 36.00 36.00 256 -0.23(-0.63%)
Apr 25, 2017 38.04 38.04 36.22 36.22 1,477 +0.36(+1.02%)
Apr 19, 2017 35.86 35.86 35.86 10 -0.22(-0.60%)
Apr 18, 2017 36.31 36.31 36.00 36.08 713 -1.94(-5.11%)
Apr 17, 2017 38.02 38.02 38.02 38.02 138 +1.27(+3.44%)
Apr 11, 2017 36.75 36.75 36.75 0 -0.56(-1.51%)
Apr 10, 2017 36.59 37.32 36.59 37.32 406 +1.16(+3.20%)
Apr 06, 2017 36.16 36.16 36.16 5 +1.19(+3.41%)
Apr 05, 2017 34.97 34.97 34.97 34.97 349 -0.82(-2.29%)
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.