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

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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, 2005 5.533 5.533 5.533 5.533 198 +0.20(+3.78%)
Oct 28, 2005 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Oct 27, 2005 5.392 5.392 5.331 5.331 1,092 +0.05(+0.86%)
Oct 26, 2005 5.286 5.286 5.286 5.286 893 -0.01(-0.21%)
Oct 25, 2005 5.297 5.297 5.297 5.297 0 +0.00(+0.00%)
Oct 24, 2005 5.297 5.297 5.297 5.297 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.297 5.210 5.297 993 -0.01(-0.17%)
Oct 20, 2005 5.588 5.588 5.306 5.306 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.311 5.210 5.311 4,966 +0.10(+1.93%)
Oct 18, 2005 5.286 5.286 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 14, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 13, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 12, 2005 5.326 5.427 5.326 5.387 2,586 +0.05(+0.85%)
Oct 11, 2005 5.593 5.593 5.341 5.341 6,952 -0.25(-4.50%)
Oct 10, 2005 5.593 5.593 5.593 5.593 1,390 -0.01(-0.09%)
Oct 07, 2005 5.598 5.598 5.598 5.598 595 -0.05(-0.89%)
Oct 06, 2005 5.638 5.648 5.638 5.648 595 -0.11(-1.92%)
Oct 05, 2005 5.729 5.789 5.628 5.759 19,582 -0.03(-0.52%)
Oct 04, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 03, 2005 5.729 5.789 5.729 5.789 1,150 +0.08(+1.32%)
Sep 30, 2005 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Sep 29, 2005 5.714 5.714 5.714 5.714 993 +0.03(+0.53%)
Sep 28, 2005 5.870 5.870 5.684 5.684 794 +0.06(+0.98%)
Sep 27, 2005 5.538 5.628 5.538 5.628 3,575 +0.14(+2.57%)
Sep 26, 2005 5.477 5.487 5.477 5.487 993 -0.05(-0.91%)
Sep 23, 2005 5.538 5.538 5.538 5.538 198 -0.25(-4.35%)
Sep 22, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Sep 21, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Sep 20, 2005 5.689 5.789 5.689 5.789 3,335 +0.06(+1.05%)
Sep 19, 2005 5.799 5.799 5.729 5.729 844 -0.11(-1.90%)
Sep 16, 2005 5.840 5.840 5.840 5.840 7,170 +0.04(+0.69%)
Sep 15, 2005 5.855 5.855 5.799 5.799 695 -0.12(-1.96%)
Sep 14, 2005 5.850 5.915 5.850 5.915 794 -0.12(-2.00%)
Sep 13, 2005 5.719 6.036 5.719 6.036 993 +0.09(+1.52%)
Sep 12, 2005 5.789 5.945 5.789 5.945 1,191 +0.17(+2.87%)
Sep 09, 2005 5.477 5.779 5.477 5.779 2,044 +0.24(+4.35%)
Sep 08, 2005 5.538 5.538 5.538 5.538 198 +0.00(+0.01%)
Sep 07, 2005 5.689 5.689 5.472 5.538 9,636 -0.16(-2.74%)
Sep 06, 2005 5.739 5.739 5.588 5.694 7,258 -0.21(-3.50%)
Sep 02, 2005 5.799 5.900 5.799 5.900 2,780 +0.11(+1.91%)
Sep 01, 2005 5.789 5.855 5.789 5.789 2,886 +0.03(+0.52%)
Aug 31, 2005 5.759 5.759 5.759 5.759 228 -0.11(-1.89%)
Aug 30, 2005 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Aug 29, 2005 6.046 6.101 5.769 5.870 2,246 +0.13(+2.28%)
Aug 26, 2005 5.976 5.976 5.719 5.739 2,751 -0.05(-0.87%)
Aug 25, 2005 5.986 5.986 5.789 5.789 3,478 -0.32(-5.19%)
Aug 24, 2005 6.112 6.162 6.106 6.106 10,130 -0.06(-0.90%)
Aug 23, 2005 6.041 6.237 6.041 6.162 2,979 +0.13(+2.17%)
Aug 22, 2005 6.177 6.308 6.031 6.031 7,540 -0.44(-6.77%)
Aug 19, 2005 6.343 6.469 6.343 6.469 3,015 +0.00(+0.00%)
Aug 18, 2005 6.469 6.469 6.469 6.469 198 +0.00(+0.00%)
Aug 17, 2005 6.469 6.469 6.469 6.469 198 +0.00(+0.00%)
Aug 16, 2005 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Aug 15, 2005 6.308 6.469 6.308 6.469 6,459 +0.03(+0.47%)
Aug 12, 2005 6.610 6.610 6.417 6.439 12,315 -0.17(-2.52%)
Aug 11, 2005 6.534 6.605 6.534 6.605 993 +0.25(+3.88%)
Aug 10, 2005 6.544 6.544 6.358 6.358 3,478 -0.18(-2.70%)
Aug 09, 2005 6.534 6.534 6.534 6.534 198 +0.10(+1.48%)
Aug 08, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 05, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 04, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 03, 2005 6.439 6.439 6.439 6.439 198 -0.25(-3.76%)
Aug 02, 2005 6.640 6.690 6.640 6.690 1,265 +0.28(+4.32%)
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.