Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

84.12 +3.68 (+4.57%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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 (%)
Nov 30, 2004 7.605 7.701 7.605 7.636 1,192 -0.13(-1.62%)
Nov 29, 2004 7.807 7.807 7.761 7.761 3,377 -0.05(-0.58%)
Nov 26, 2004 8.149 8.149 7.797 7.807 2,781 -0.47(-5.66%)
Nov 24, 2004 8.204 8.305 8.174 8.275 2,384 +0.03(+0.37%)
Nov 23, 2004 8.245 8.431 8.245 8.245 5,364 -0.26(-3.02%)
Nov 22, 2004 8.527 8.527 8.406 8.501 794 -0.03(-0.30%)
Nov 19, 2004 8.527 8.527 8.527 8.527 198 -0.32(-3.59%)
Nov 18, 2004 8.360 8.854 8.360 8.844 2,781 +0.30(+3.54%)
Nov 17, 2004 8.355 8.542 8.355 8.542 4,172 +0.29(+3.54%)
Nov 16, 2004 8.214 8.627 8.214 8.250 1,589 -0.11(-1.27%)
Nov 15, 2004 7.928 8.355 7.862 8.355 5,364 +0.10(+1.22%)
Nov 12, 2004 8.662 8.662 8.119 8.255 4,172 +0.14(+1.67%)
Nov 11, 2004 7.928 8.159 7.928 8.119 2,781 +0.20(+2.54%)
Nov 10, 2004 7.918 7.918 7.918 7.918 198 +0.15(+1.88%)
Nov 09, 2004 7.822 7.822 7.772 7.772 1,192 -0.28(-3.50%)
Nov 08, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Nov 05, 2004 7.892 8.053 7.892 8.053 794 +0.16(+2.04%)
Nov 04, 2004 8.003 8.003 7.787 7.892 2,185 +0.11(+1.36%)
Nov 03, 2004 7.706 8.053 7.706 7.787 1,788 +0.23(+3.06%)
Nov 02, 2004 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Nov 01, 2004 7.550 7.701 7.550 7.555 1,986 +0.23(+3.09%)
Oct 29, 2004 7.329 7.329 7.329 7.329 198 -0.36(-4.71%)
Oct 28, 2004 7.691 7.691 7.691 7.691 0 +0.00(+0.00%)
Oct 27, 2004 7.605 7.691 7.605 7.691 2,582 +0.09(+1.13%)
Oct 26, 2004 7.605 7.605 7.605 7.605 0 +0.00(+0.00%)
Oct 25, 2004 7.605 7.605 7.605 7.605 397 -0.35(-4.37%)
Oct 22, 2004 7.953 7.953 7.953 7.953 0 +0.00(+0.00%)
Oct 21, 2004 7.953 7.953 7.953 7.953 397 +0.30(+3.95%)
Oct 20, 2004 7.802 7.832 7.646 7.651 6,556 -0.18(-2.31%)
Oct 19, 2004 7.726 7.872 7.726 7.832 596 +0.48(+6.50%)
Oct 18, 2004 7.354 7.354 7.354 7.354 198 -0.21(-2.79%)
Oct 15, 2004 7.565 7.565 7.565 7.565 0 +0.00(+0.00%)
Oct 14, 2004 7.711 7.711 7.565 7.565 596 -0.15(-1.89%)
Oct 13, 2004 7.736 7.797 7.701 7.711 1,390 +0.10(+1.32%)
Oct 12, 2004 7.802 7.802 7.424 7.610 4,768 -0.32(-4.06%)
Oct 11, 2004 8.053 8.053 7.928 7.933 1,589 -0.12(-1.50%)
Oct 08, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Oct 07, 2004 8.053 8.053 8.053 8.053 198 +0.03(+0.38%)
Oct 06, 2004 8.023 8.023 8.023 8.023 198 -0.14(-1.67%)
Oct 05, 2004 8.159 8.159 8.159 8.159 0 +0.00(+0.00%)
Oct 04, 2004 8.179 8.179 8.159 8.159 1,390 -0.02(-0.18%)
Oct 01, 2004 8.179 8.179 8.008 8.174 3,774 -0.01(-0.06%)
Sep 30, 2004 8.179 8.179 8.179 8.179 198 +0.16(+1.94%)
Sep 29, 2004 8.038 8.038 8.023 8.023 397 +0.15(+1.85%)
Sep 28, 2004 7.877 7.877 7.877 7.877 397 -0.26(-3.22%)
Sep 27, 2004 8.139 8.139 8.139 8.139 0 +0.00(+0.00%)
Sep 24, 2004 7.873 8.139 7.873 8.139 993 -0.01(-0.12%)
Sep 23, 2004 8.149 8.149 8.149 8.149 0 +0.00(+0.00%)
Sep 22, 2004 8.154 8.154 7.968 8.149 5,562 +0.01(+0.06%)
Sep 21, 2004 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 20, 2004 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 17, 2004 8.144 8.144 8.144 8.144 198 +0.02(+0.25%)
Sep 16, 2004 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Sep 15, 2004 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Sep 14, 2004 8.124 8.124 8.124 8.124 397 +0.06(+0.69%)
Sep 13, 2004 8.396 8.396 8.068 8.068 993 -0.07(-0.87%)
Sep 10, 2004 8.104 8.139 8.104 8.139 1,986 +0.23(+2.93%)
Sep 09, 2004 7.907 7.907 7.907 7.907 198 +0.01(+0.06%)
Sep 08, 2004 8.239 8.240 7.897 7.902 2,167 +0.03(+0.32%)
Sep 07, 2004 7.877 7.877 7.877 7.877 596 -0.03(-0.32%)
Sep 03, 2004 7.903 7.903 7.903 7.903 0 +0.00(+0.00%)
Sep 02, 2004 7.902 7.903 7.902 7.903 794 -0.07(-0.88%)
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.