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 (%)
Jul 31, 2008 5.235 5.235 5.124 5.124 3,417 -0.11(-2.02%)
Jul 30, 2008 4.953 5.230 4.953 5.230 397 +0.21(+4.11%)
Jul 29, 2008 5.023 5.023 5.023 5.023 0 +0.00(+0.00%)
Jul 28, 2008 5.023 5.023 5.023 5.023 397 -0.05(-0.99%)
Jul 25, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 24, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 23, 2008 5.033 5.094 5.033 5.074 993 +0.11(+2.23%)
Jul 22, 2008 4.746 4.963 4.746 4.963 993 -0.08(-1.50%)
Jul 21, 2008 5.230 5.230 4.988 5.038 8,942 +0.11(+2.14%)
Jul 18, 2008 4.953 4.953 4.933 4.933 596 -0.06(-1.11%)
Jul 17, 2008 4.988 4.988 4.988 4.988 1,192 +0.06(+1.12%)
Jul 16, 2008 4.933 4.933 4.933 4.933 943 -0.18(-3.45%)
Jul 15, 2008 5.064 5.109 4.963 5.109 3,389 -0.15(-2.87%)
Jul 14, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Jul 11, 2008 5.260 5.260 5.260 5.260 786 +0.00(+0.00%)
Jul 10, 2008 5.134 5.260 5.134 5.260 985 +0.30(+5.98%)
Jul 09, 2008 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Jul 08, 2008 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Jul 07, 2008 4.933 5.446 4.933 4.963 3,693 -0.19(-3.71%)
Jul 04, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 03, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 02, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jul 01, 2008 5.154 5.154 5.154 5.154 0 +0.00(+0.00%)
Jun 30, 2008 5.154 5.154 4.988 5.154 397 +0.17(+3.43%)
Jun 27, 2008 4.983 4.983 4.983 4.983 0 +0.00(+0.00%)
Jun 26, 2008 5.008 5.008 4.983 4.983 397 -0.18(-3.51%)
Jun 25, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 24, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 23, 2008 5.164 5.164 5.164 5.164 200 -0.37(-6.73%)
Jun 20, 2008 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jun 19, 2008 5.421 5.537 5.421 5.537 794 +0.15(+2.80%)
Jun 18, 2008 5.386 5.386 5.386 5.386 224 -0.15(-2.73%)
Jun 17, 2008 5.537 5.537 5.537 5.537 397 +0.22(+4.17%)
Jun 16, 2008 5.285 5.315 5.194 5.315 3,023 +0.28(+5.60%)
Jun 13, 2008 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jun 12, 2008 5.089 5.089 5.033 5.033 794 -0.14(-2.63%)
Jun 11, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 10, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 09, 2008 5.189 5.189 5.169 5.169 2,384 +0.01(+0.10%)
Jun 06, 2008 5.184 5.184 5.164 5.164 1,110 -0.14(-2.56%)
Jun 05, 2008 5.300 5.300 5.300 5.300 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.494 5.494 3,822 -0.27(-4.68%)
Jun 03, 2008 5.788 5.788 5.763 5.763 4,172 -0.23(-3.78%)
Jun 02, 2008 6.040 6.045 5.990 5.990 6,713 -0.10(-1.65%)
May 30, 2008 6.090 6.090 6.090 6.090 198 +0.05(+0.83%)
May 29, 2008 6.040 6.040 6.040 6.040 397 -0.15(-2.44%)
May 28, 2008 6.045 6.191 5.990 6.191 11,348 -0.13(-1.99%)
May 27, 2008 6.236 6.468 6.116 6.317 7,003 +0.26(+4.28%)
May 26, 2008 6.055 6.058 6.040 6.058 993 +0.00(+0.00%)
May 23, 2008 6.055 6.058 6.040 6.058 993 -0.28(-4.48%)
May 22, 2008 6.136 6.342 6.136 6.342 596 +0.18(+2.86%)
May 21, 2008 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
May 20, 2008 6.166 6.166 6.166 6.166 397 -0.03(-0.41%)
May 19, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 16, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 15, 2008 6.191 6.191 6.191 6.191 218 -0.35(-5.38%)
May 14, 2008 6.543 6.543 6.543 6.543 397 -0.08(-1.14%)
May 13, 2008 6.372 6.619 6.372 6.619 476 +0.38(+6.05%)
May 12, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 09, 2008 6.166 6.241 6.166 6.241 397 +0.04(+0.65%)
May 08, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 07, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 06, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 05, 2008 6.010 6.201 6.010 6.201 3,778 -0.01(-0.16%)
May 02, 2008 6.211 6.211 6.211 6.211 397 +0.17(+2.83%)
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.