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 (%)
Sep 30, 2003 6.443 6.443 6.443 6.443 1,986 -0.15(-2.29%)
Sep 29, 2003 6.538 6.619 6.538 6.594 2,801 +0.15(+2.26%)
Sep 26, 2003 6.448 6.448 6.448 6.448 1,410 +0.00(+0.00%)
Sep 25, 2003 6.423 6.448 6.423 6.448 2,582 -0.02(-0.31%)
Sep 24, 2003 6.463 6.513 6.463 6.468 8,741 +0.13(+2.07%)
Sep 23, 2003 6.292 6.337 6.292 6.337 12,317 +0.15(+2.36%)
Sep 22, 2003 6.141 6.216 6.141 6.191 4,172 -0.02(-0.32%)
Sep 19, 2003 6.211 6.211 6.211 6.211 0 +0.00(+0.00%)
Sep 18, 2003 5.975 6.216 5.975 6.211 5,562 +0.30(+5.01%)
Sep 17, 2003 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Sep 16, 2003 5.915 5.915 5.915 5.915 198 +0.00(+0.01%)
Sep 15, 2003 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Sep 12, 2003 5.914 5.914 5.914 5.914 1,192 +0.00(+0.00%)
Sep 11, 2003 5.924 5.924 5.723 5.914 6,158 -0.13(-2.08%)
Sep 10, 2003 6.105 6.131 6.040 6.040 12,119 -0.13(-2.04%)
Sep 09, 2003 6.176 6.287 6.090 6.166 6,754 -0.13(-2.00%)
Sep 08, 2003 6.176 6.292 6.126 6.292 22,450 -0.13(-1.96%)
Sep 05, 2003 6.468 6.483 6.418 6.418 7,946 +0.00(+0.00%)
Sep 04, 2003 6.418 6.418 6.418 6.418 2,185 +0.01(+0.08%)
Sep 03, 2003 6.241 6.412 6.241 6.412 10,728 +0.24(+3.83%)
Sep 02, 2003 6.191 6.261 6.126 6.176 33,973 -0.15(-2.39%)
Aug 29, 2003 6.327 6.327 6.327 6.327 0 +0.00(+0.00%)
Aug 28, 2003 6.418 6.614 6.317 6.327 11,125 +0.09(+1.45%)
Aug 27, 2003 6.221 6.347 6.216 6.236 5,960 +0.11(+1.72%)
Aug 26, 2003 5.924 6.131 5.924 6.131 1,788 +0.21(+3.48%)
Aug 25, 2003 5.678 5.970 5.678 5.924 15,695 +0.35(+6.23%)
Aug 22, 2003 5.637 5.642 5.577 5.577 5,165 +0.02(+0.27%)
Aug 21, 2003 5.627 5.738 5.562 5.562 35,562 -0.18(-3.07%)
Aug 20, 2003 5.718 5.743 5.678 5.738 18,675 +0.05(+0.80%)
Aug 19, 2003 5.693 5.693 5.693 5.693 1,788 -0.03(-0.53%)
Aug 18, 2003 5.723 5.723 5.723 5.723 198 +0.10(+1.70%)
Aug 15, 2003 5.627 5.627 5.627 5.627 993 -0.14(-2.44%)
Aug 14, 2003 5.703 5.768 5.683 5.768 1,986 +0.03(+0.53%)
Aug 13, 2003 5.738 5.738 5.738 5.738 397 +0.12(+2.15%)
Aug 12, 2003 5.703 5.703 5.532 5.617 10,927 +0.11(+2.01%)
Aug 11, 2003 5.496 5.728 5.411 5.506 40,728 -0.01(-0.09%)
Aug 08, 2003 5.622 5.622 5.512 5.512 2,185 -0.11(-1.97%)
Aug 07, 2003 5.622 5.622 5.622 5.622 198 +0.00(+0.00%)
Aug 06, 2003 5.501 5.622 5.501 5.622 993 +0.14(+2.48%)
Aug 05, 2003 5.703 5.703 5.486 5.486 5,364 -0.12(-2.07%)
Aug 04, 2003 5.703 5.703 5.602 5.602 596 -0.29(-4.87%)
Aug 01, 2003 5.819 5.889 5.819 5.889 2,582 +0.00(+0.00%)
Jul 31, 2003 5.889 5.889 5.889 5.889 794 +0.06(+1.03%)
Jul 30, 2003 6.040 6.040 5.829 5.829 1,788 -0.21(-3.49%)
Jul 29, 2003 6.040 6.040 6.040 6.040 1,192 +0.00(+0.00%)
Jul 28, 2003 6.040 6.040 6.040 6.040 198 +0.05(+0.84%)
Jul 25, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 24, 2003 6.040 6.040 5.990 5.990 993 -0.19(-3.09%)
Jul 23, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 22, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 21, 2003 6.105 6.186 6.100 6.180 2,781 +0.07(+1.23%)
Jul 18, 2003 6.322 6.322 6.105 6.105 794 -0.01(-0.16%)
Jul 17, 2003 6.241 6.241 6.116 6.116 397 -0.25(-3.95%)
Jul 16, 2003 6.367 6.367 6.367 6.367 2,781 -0.18(-2.69%)
Jul 15, 2003 6.548 6.548 6.543 6.543 794 +0.00(+0.00%)
Jul 14, 2003 6.543 6.543 6.543 6.543 1,589 +0.15(+2.28%)
Jul 11, 2003 6.543 6.543 6.397 6.397 3,576 +0.03(+0.47%)
Jul 10, 2003 6.443 6.443 6.367 6.367 3,774 +0.02(+0.39%)
Jul 09, 2003 6.546 6.546 6.342 6.343 4,768 +0.02(+0.33%)
Jul 08, 2003 6.342 6.357 6.146 6.322 8,741 -0.48(-7.10%)
Jul 07, 2003 6.624 6.805 6.574 6.805 8,542 -0.19(-2.73%)
Jul 03, 2003 7.022 7.022 6.921 6.996 1,390 -0.21(-2.93%)
Jul 02, 2003 7.122 7.208 7.052 7.208 7,152 +0.11(+1.56%)
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.