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 (%)
Aug 31, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 30, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 29, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 28, 2006 5.090 5.402 5.090 5.402 4,721 +0.02(+0.28%)
Aug 25, 2006 5.387 5.387 5.387 5.387 2,939 -0.07(-1.23%)
Aug 24, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 23, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 22, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 21, 2006 5.256 5.454 5.256 5.454 1,986 +0.12(+2.28%)
Aug 18, 2006 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Aug 17, 2006 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Aug 16, 2006 5.467 5.467 5.332 5.332 4,382 +0.10(+1.84%)
Aug 15, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 14, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 11, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 10, 2006 5.236 5.236 5.236 5.236 198 -0.24(-4.41%)
Aug 09, 2006 5.366 5.729 5.366 5.477 5,021 +0.19(+3.62%)
Aug 08, 2006 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Aug 07, 2006 5.286 5.286 5.286 5.286 3,627 -0.21(-3.76%)
Aug 04, 2006 5.648 5.648 5.492 5.492 22,666 -0.21(-3.62%)
Aug 03, 2006 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Aug 02, 2006 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Aug 01, 2006 5.699 5.699 5.699 5.699 198 +0.34(+6.35%)
Jul 31, 2006 5.358 5.358 5.358 5.358 198 +0.11(+2.01%)
Jul 28, 2006 5.253 5.253 5.253 5.253 272 +0.03(+0.62%)
Jul 27, 2006 5.220 5.220 5.220 5.220 824 -0.23(-4.16%)
Jul 26, 2006 5.533 5.533 5.447 5.447 2,246 -0.03(-0.61%)
Jul 25, 2006 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Jul 24, 2006 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Jul 21, 2006 5.462 5.480 5.462 5.480 794 -0.44(-7.43%)
Jul 20, 2006 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Jul 19, 2006 5.638 5.976 5.638 5.920 5,172 +0.44(+7.99%)
Jul 18, 2006 5.437 5.638 5.437 5.482 2,250 -0.11(-1.98%)
Jul 17, 2006 5.387 5.689 5.387 5.593 12,315 +0.31(+5.81%)
Jul 14, 2006 5.326 5.377 5.185 5.286 35,139 -0.12(-2.23%)
Jul 13, 2006 5.407 5.407 5.407 5.407 0 +0.00(+0.00%)
Jul 12, 2006 5.538 5.684 5.085 5.407 13,817 -0.32(-5.62%)
Jul 11, 2006 5.729 5.729 5.729 5.729 1,299 +0.07(+1.15%)
Jul 10, 2006 5.679 5.679 5.663 5.663 2,264 +0.13(+2.27%)
Jul 07, 2006 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jul 06, 2006 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jul 05, 2006 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jul 03, 2006 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jun 30, 2006 5.316 5.538 5.316 5.538 744 +0.07(+1.29%)
Jun 29, 2006 5.306 5.467 5.306 5.467 595 -0.02(-0.37%)
Jun 28, 2006 5.487 5.487 5.487 5.487 0 +0.00(+0.00%)
Jun 27, 2006 5.487 5.487 5.487 5.487 645 +0.06(+1.02%)
Jun 26, 2006 5.538 5.538 5.432 5.432 993 -0.20(-3.57%)
Jun 23, 2006 5.633 5.633 5.548 5.633 794 -0.01(-0.09%)
Jun 22, 2006 5.638 5.656 5.638 5.638 1,390 +0.00(+0.00%)
Jun 21, 2006 5.699 5.699 5.628 5.638 3,972 -0.06(-0.97%)
Jun 20, 2006 5.409 5.764 5.387 5.694 3,774 +0.18(+3.23%)
Jun 19, 2006 5.515 5.515 5.515 5.515 1,607 -0.19(-3.37%)
Jun 16, 2006 5.708 5.708 5.708 5.708 0 +0.00(+0.00%)
Jun 15, 2006 5.734 5.734 5.708 5.708 6,356 +0.23(+4.12%)
Jun 14, 2006 5.482 5.482 5.482 5.482 0 +0.00(+0.00%)
Jun 13, 2006 5.482 5.482 5.482 5.482 198 -0.27(-4.64%)
Jun 12, 2006 5.774 5.774 5.749 5.749 397 -0.01(-0.17%)
Jun 09, 2006 5.759 5.759 5.759 5.759 0 +0.00(+0.00%)
Jun 08, 2006 5.759 5.759 5.759 5.759 1,906 -0.23(-3.87%)
Jun 07, 2006 5.991 5.991 5.809 5.991 2,761 -0.10(-1.65%)
Jun 06, 2006 6.091 6.091 6.091 6.091 794 -0.24(-3.74%)
Jun 05, 2006 6.142 6.328 6.142 6.328 1,845 +0.48(+8.18%)
Jun 02, 2006 5.850 5.850 5.850 5.850 595 +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.