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 (%)
Feb 28, 2006 5.135 5.044 5.044 5.044 762 -0.09(-1.76%)
Feb 27, 2006 5.135 5.135 5.135 5.135 297 +0.02(+0.39%)
Feb 24, 2006 5.110 5.115 5.110 5.115 591 +0.01(+0.10%)
Feb 23, 2006 5.175 5.175 5.110 5.110 397 -0.08(-1.46%)
Feb 22, 2006 5.185 5.185 5.185 5.185 1,392 +0.00(+0.00%)
Feb 21, 2006 5.286 5.286 5.185 5.185 2,383 -0.10(-1.90%)
Feb 17, 2006 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Feb 16, 2006 5.246 5.528 5.246 5.286 6,952 +0.05(+0.96%)
Feb 15, 2006 5.210 5.236 5.210 5.236 2,681 +0.01(+0.19%)
Feb 14, 2006 5.210 5.226 5.210 5.226 1,589 +0.04(+0.78%)
Feb 13, 2006 5.120 5.185 5.120 5.185 4,431 +0.15(+3.00%)
Feb 10, 2006 5.034 5.034 4.989 5.034 1,996 +0.00(+0.00%)
Feb 09, 2006 5.034 5.034 5.034 5.034 397 -0.10(-1.96%)
Feb 08, 2006 5.135 5.135 5.135 5.135 198 +0.20(+4.08%)
Feb 07, 2006 5.074 5.074 4.934 4.934 5,085 -0.23(-4.39%)
Feb 06, 2006 5.185 5.185 5.034 5.160 8,354 +0.00(+0.00%)
Feb 03, 2006 5.160 5.160 5.160 5.160 198 -0.12(-2.19%)
Feb 02, 2006 5.276 5.276 5.276 5.276 0 +0.00(+0.00%)
Feb 01, 2006 5.281 5.281 5.276 5.276 1,986 -0.01(-0.10%)
Jan 31, 2006 5.271 5.296 5.034 5.281 4,842 +0.16(+3.15%)
Jan 30, 2006 5.306 5.306 5.120 5.120 1,791 -0.21(-3.88%)
Jan 27, 2006 5.326 5.326 5.326 5.326 311 +0.11(+2.03%)
Jan 26, 2006 5.220 5.220 5.220 5.220 595 -0.19(-3.53%)
Jan 25, 2006 5.508 5.508 5.412 5.412 3,178 -0.13(-2.27%)
Jan 24, 2006 5.336 5.538 5.336 5.538 1,062 +0.10(+1.85%)
Jan 23, 2006 5.462 5.462 5.437 5.437 1,688 -0.05(-0.92%)
Jan 20, 2006 5.497 5.497 5.472 5.487 794 +0.03(+0.46%)
Jan 19, 2006 5.462 5.462 5.457 5.462 4,908 +0.15(+2.75%)
Jan 18, 2006 5.241 5.487 5.241 5.316 4,540 -0.22(-4.00%)
Jan 17, 2006 5.538 5.729 5.412 5.538 20,628 +0.45(+8.80%)
Jan 13, 2006 5.064 5.165 5.064 5.090 3,053 +0.06(+1.10%)
Jan 12, 2006 5.034 5.059 5.034 5.034 3,178 -0.29(-5.48%)
Jan 11, 2006 5.326 5.326 5.326 5.326 397 +0.20(+3.83%)
Jan 10, 2006 5.135 5.145 5.125 5.130 9,733 +0.01(+0.20%)
Jan 09, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Jan 06, 2006 5.140 5.246 5.120 5.120 794 -0.17(-3.23%)
Jan 05, 2006 5.145 5.296 5.049 5.291 7,985 -0.32(-5.74%)
Jan 04, 2006 5.613 5.613 5.613 5.613 440 +0.00(+0.00%)
Jan 03, 2006 5.613 5.613 5.613 5.613 214 +0.43(+8.25%)
Dec 30, 2005 5.165 5.185 5.150 5.185 6,467 +0.01(+0.19%)
Dec 29, 2005 5.284 5.284 5.175 5.175 794 +0.01(+0.10%)
Dec 28, 2005 5.286 5.286 5.170 5.170 8,541 -0.14(-2.65%)
Dec 27, 2005 5.311 5.311 5.311 5.311 1,589 -0.23(-4.09%)
Dec 23, 2005 5.538 5.538 5.538 5.538 1,986 +0.05(+0.92%)
Dec 22, 2005 5.643 5.643 5.487 5.487 1,271 +0.07(+1.23%)
Dec 21, 2005 5.185 5.477 5.251 5.421 11,360 +0.24(+4.54%)
Dec 20, 2005 5.165 5.185 5.039 5.185 5,146 +0.01(+0.10%)
Dec 19, 2005 5.366 5.366 5.180 5.180 2,586 -0.26(-4.72%)
Dec 16, 2005 5.296 5.437 5.296 5.437 3,420 +0.03(+0.47%)
Dec 15, 2005 5.382 5.412 5.336 5.412 7,147 +0.06(+1.06%)
Dec 14, 2005 5.355 5.355 5.355 5.355 496 -0.00(-0.02%)
Dec 13, 2005 5.175 5.387 5.175 5.356 3,708 -0.03(-0.56%)
Dec 12, 2005 5.462 5.462 5.286 5.387 1,787 -0.08(-1.38%)
Dec 09, 2005 5.462 5.462 5.462 5.462 993 +0.02(+0.37%)
Dec 08, 2005 5.392 5.442 5.392 5.442 3,476 +0.06(+1.03%)
Dec 07, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Dec 06, 2005 5.034 5.387 5.034 5.387 3,678 +0.24(+4.70%)
Dec 05, 2005 5.145 5.145 5.145 5.145 0 +0.00(+0.00%)
Dec 02, 2005 5.085 5.145 5.085 5.145 1,390 +0.11(+2.10%)
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.