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 (%)
Oct 31, 2002 4.304 4.304 4.304 4.304 1,138 +0.01(+0.12%)
Oct 30, 2002 4.304 4.304 4.299 4.299 2,185 +0.03(+0.59%)
Oct 29, 2002 4.350 4.350 4.193 4.274 5,760 -0.08(-1.74%)
Oct 28, 2002 4.480 4.480 4.350 4.350 4,767 -0.23(-5.05%)
Oct 25, 2002 4.556 4.586 4.556 4.581 5,760 +0.03(+0.55%)
Oct 24, 2002 4.556 4.556 4.556 4.556 0 +0.00(+0.00%)
Oct 23, 2002 4.556 4.556 4.556 4.556 0 +0.04(+0.89%)
Oct 22, 2002 4.682 4.682 4.556 4.516 6,555 -0.21(-4.37%)
Oct 21, 2002 4.631 4.777 4.631 4.722 8,342 +0.04(+0.75%)
Oct 18, 2002 4.682 4.682 4.682 4.687 1,191 +0.00(+0.01%)
Oct 17, 2002 4.606 4.687 4.606 4.686 1,390 +0.28(+6.39%)
Oct 16, 2002 4.405 4.405 4.405 4.405 397 -0.07(-1.46%)
Oct 15, 2002 4.470 4.470 4.470 4.470 1,191 +0.13(+2.90%)
Oct 14, 2002 4.345 4.385 4.345 4.345 2,582 -0.13(-2.80%)
Oct 11, 2002 4.470 4.470 4.470 4.470 993 +0.12(+2.77%)
Oct 10, 2002 4.319 4.435 4.274 4.350 774,699 +0.07(+1.65%)
Oct 09, 2002 4.249 4.279 4.193 4.279 20,857 +0.15(+3.66%)
Oct 08, 2002 4.098 4.178 4.098 4.128 1,589 -0.03(-0.61%)
Oct 07, 2002 4.279 4.279 4.153 4.153 5,561 -0.13(-3.06%)
Oct 04, 2002 4.380 4.380 4.284 4.284 2,185 -0.30(-6.48%)
Oct 03, 2002 4.581 4.581 4.581 4.581 0 +0.00(+0.00%)
Oct 02, 2002 4.581 4.581 4.581 4.581 0 +0.00(+0.00%)
Oct 01, 2002 4.486 4.606 4.486 4.581 5,452 +0.06(+1.22%)
Sep 30, 2002 4.521 4.540 4.521 4.526 993 -0.08(-1.75%)
Sep 27, 2002 4.642 4.642 4.606 4.606 6,753 -0.08(-1.61%)
Sep 26, 2002 4.682 4.682 4.682 4.682 0 +0.00(+0.00%)
Sep 25, 2002 4.677 4.682 4.642 4.682 2,582 -0.05(-0.96%)
Sep 24, 2002 4.722 4.727 4.692 4.727 397,282 -0.20(-4.09%)
Sep 23, 2002 4.929 4.929 4.928 4.928 1,191 -0.27(-5.14%)
Sep 20, 2002 5.195 5.195 5.195 5.195 993 -0.00(-0.01%)
Sep 19, 2002 5.196 5.196 5.196 5.196 1,589 -0.09(-1.71%)
Sep 18, 2002 5.311 5.311 5.286 5.286 4,767 -0.17(-3.13%)
Sep 17, 2002 5.457 5.457 5.457 5.457 1,986 +0.04(+0.74%)
Sep 16, 2002 5.417 5.417 5.417 5.417 1,986 +0.04(+0.83%)
Sep 13, 2002 5.246 5.372 5.246 5.372 2,383 -0.13(-2.28%)
Sep 12, 2002 5.497 5.497 5.497 5.497 595 -0.16(-2.85%)
Sep 11, 2002 5.533 5.658 5.533 5.658 595 +0.07(+1.26%)
Sep 10, 2002 5.583 5.658 5.538 5.588 4,767 +0.16(+2.86%)
Sep 09, 2002 5.417 5.432 5.417 5.432 595 -0.05(-1.00%)
Sep 06, 2002 5.417 5.487 5.417 5.487 1,191 +0.03(+0.55%)
Sep 05, 2002 5.457 5.457 5.457 5.457 0 +0.00(+0.00%)
Sep 04, 2002 5.457 5.457 5.457 5.457 1,390 -0.38(-6.55%)
Sep 03, 2002 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 30, 2002 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 29, 2002 5.850 5.850 5.840 5.840 397 -0.06(-0.94%)
Aug 28, 2002 5.991 5.991 5.875 5.895 5,363 -0.19(-3.06%)
Aug 27, 2002 5.799 6.167 5.799 6.081 18,076 +0.38(+6.71%)
Aug 26, 2002 5.714 5.784 5.674 5.699 1,370,623 -0.15(-2.58%)
Aug 23, 2002 5.890 5.890 5.850 5.850 5,561 -0.01(-0.09%)
Aug 22, 2002 5.890 5.890 5.804 5.855 4,767 -0.01(-0.09%)
Aug 21, 2002 5.860 5.860 5.860 5.860 198 +0.25(+4.49%)
Aug 20, 2002 5.613 5.613 5.608 5.608 357,553 +0.11(+2.01%)
Aug 16, 2002 5.336 5.497 5.336 5.497 397 +0.17(+3.21%)
Aug 15, 2002 5.317 5.387 5.317 5.326 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 5.336 5.482 5.336 5.482 1,390 -0.11(-1.89%)
Aug 07, 2002 5.487 5.588 5.487 5.588 3,575 +0.03(+0.53%)
Aug 06, 2002 5.502 5.613 5.502 5.558 2,582 +0.06(+1.11%)
Aug 05, 2002 5.437 5.653 5.437 5.497 4,370 +0.20(+3.80%)
Aug 02, 2002 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
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.