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, 2007 7.178 7.178 7.107 7.107 397 +0.05(+0.71%)
Oct 30, 2007 7.047 7.067 7.047 7.057 6,419 +0.01(+0.14%)
Oct 29, 2007 7.057 7.057 7.047 7.047 2,560 +0.17(+2.49%)
Oct 26, 2007 6.901 6.901 6.876 6.876 506 -0.02(-0.29%)
Oct 25, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 24, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 23, 2007 6.891 6.896 6.876 6.896 756 -0.08(-1.08%)
Oct 22, 2007 6.795 6.971 6.795 6.971 1,589 -0.08(-1.07%)
Oct 19, 2007 7.047 7.047 7.047 7.047 397 -0.08(-1.06%)
Oct 18, 2007 7.122 7.122 7.122 7.122 198 -0.09(-1.26%)
Oct 17, 2007 7.193 7.268 7.193 7.213 2,620 -0.07(-0.97%)
Oct 16, 2007 7.283 7.283 7.283 7.283 0 +0.00(+0.00%)
Oct 15, 2007 7.198 7.296 7.173 7.283 6,756 -0.47(-6.10%)
Oct 12, 2007 7.761 7.761 7.756 7.756 2,086 -0.01(-0.06%)
Oct 11, 2007 7.676 7.761 7.676 7.761 5,165 +0.41(+5.62%)
Oct 10, 2007 7.349 7.349 7.349 7.349 1,589 +0.41(+5.89%)
Oct 09, 2007 7.097 7.132 6.940 6.940 3,911 -0.11(-1.51%)
Oct 08, 2007 7.047 7.047 7.047 7.047 1,033 +0.15(+2.19%)
Oct 05, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 04, 2007 6.896 6.896 6.896 6.896 397 -0.19(-2.70%)
Oct 03, 2007 7.087 7.087 7.087 7.087 0 +0.00(+0.00%)
Oct 02, 2007 7.087 7.087 7.087 7.087 596 -0.01(-0.14%)
Oct 01, 2007 7.047 7.097 7.047 7.097 2,145 +0.22(+3.22%)
Sep 28, 2007 6.876 6.876 6.876 6.876 0 +0.00(+0.00%)
Sep 27, 2007 6.876 6.876 6.876 6.876 198 +0.01(+0.07%)
Sep 26, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 25, 2007 6.871 6.871 6.871 6.871 198 +0.33(+5.00%)
Sep 24, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 21, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 20, 2007 6.447 6.543 6.447 6.543 754 +0.05(+0.78%)
Sep 19, 2007 6.493 6.498 6.392 6.493 1,205 -0.01(-0.22%)
Sep 18, 2007 6.468 6.507 6.468 6.507 596 -0.04(-0.55%)
Sep 17, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 14, 2007 6.543 6.543 6.543 6.543 397 +0.01(+0.15%)
Sep 13, 2007 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Sep 12, 2007 6.533 6.533 6.392 6.533 1,589 +0.00(+0.00%)
Sep 11, 2007 6.473 6.533 6.418 6.533 3,087 -0.01(-0.15%)
Sep 10, 2007 6.483 6.543 6.483 6.543 1,589 -0.07(-0.99%)
Sep 07, 2007 6.609 6.609 6.609 6.609 0 +0.00(+0.00%)
Sep 06, 2007 6.513 6.609 6.317 6.609 1,410 -0.11(-1.57%)
Sep 05, 2007 6.715 6.715 6.715 6.715 0 +0.00(+0.00%)
Sep 04, 2007 6.659 6.715 6.533 6.715 5,211 +0.14(+2.14%)
Aug 31, 2007 6.543 6.795 6.543 6.574 8,741 -0.10(-1.43%)
Aug 30, 2007 6.518 6.669 6.518 6.669 397 +0.13(+1.92%)
Aug 29, 2007 6.533 6.543 6.533 6.543 1,666 +0.24(+3.83%)
Aug 28, 2007 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Aug 27, 2007 6.302 6.302 6.302 6.302 198 +0.12(+1.87%)
Aug 24, 2007 6.161 6.186 6.141 6.186 993 +0.01(+0.16%)
Aug 23, 2007 6.176 6.176 6.176 6.176 198 -0.19(-2.93%)
Aug 22, 2007 6.362 6.362 6.362 6.362 596 +0.05(+0.72%)
Aug 21, 2007 6.317 6.317 6.317 6.317 0 +0.00(+0.00%)
Aug 20, 2007 6.191 6.317 6.191 6.317 496 +0.13(+2.03%)
Aug 17, 2007 5.929 6.191 5.929 6.191 2,423 +0.24(+3.97%)
Aug 16, 2007 5.944 5.954 5.944 5.954 993 -0.30(-4.76%)
Aug 15, 2007 6.252 6.252 6.252 6.252 268 -0.12(-1.81%)
Aug 14, 2007 6.367 6.367 6.367 6.367 0 +0.00(+0.00%)
Aug 13, 2007 6.397 6.423 6.367 6.367 1,720 +0.11(+1.69%)
Aug 10, 2007 5.990 6.261 5.990 6.261 1,023 +0.00(+0.00%)
Aug 09, 2007 6.141 6.261 6.141 6.261 947 -0.13(-2.05%)
Aug 08, 2007 6.241 6.418 6.241 6.392 2,247 +0.29(+4.79%)
Aug 07, 2007 6.105 6.126 6.100 6.100 1,589 +0.17(+2.89%)
Aug 06, 2007 6.065 6.065 5.839 5.929 16,269 -0.11(-1.83%)
Aug 03, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Aug 02, 2007 6.040 6.040 6.040 6.040 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.