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

Formula Sys [1985] ADR (NQ: FORTY )

70.52 -3.67 (-4.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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 (%)
Jul 31, 2006 5.354 5.354 5.354 5.354 198 +0.11(+2.01%)
Jul 28, 2006 5.249 5.249 5.249 5.249 272 +0.03(+0.62%)
Jul 27, 2006 5.216 5.216 5.216 5.216 825 -0.23(-4.16%)
Jul 26, 2006 5.528 5.528 5.443 5.443 2,248 -0.03(-0.61%)
Jul 25, 2006 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Jul 24, 2006 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Jul 21, 2006 5.458 5.476 5.458 5.476 795 -0.44(-7.43%)
Jul 20, 2006 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Jul 19, 2006 5.634 5.971 5.634 5.915 5,176 +0.44(+7.99%)
Jul 18, 2006 5.433 5.634 5.433 5.478 2,252 -0.11(-1.98%)
Jul 17, 2006 5.382 5.684 5.382 5.588 12,325 +0.31(+5.81%)
Jul 14, 2006 5.322 5.372 5.181 5.282 35,168 -0.12(-2.23%)
Jul 13, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Jul 12, 2006 5.533 5.679 5.080 5.402 13,828 -0.32(-5.62%)
Jul 11, 2006 5.724 5.724 5.724 5.724 1,300 +0.07(+1.15%)
Jul 10, 2006 5.674 5.674 5.659 5.659 2,266 +0.13(+2.27%)
Jul 07, 2006 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jul 06, 2006 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jul 05, 2006 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jul 03, 2006 5.533 5.533 5.533 5.533 0 +0.00(+0.00%)
Jun 30, 2006 5.312 5.533 5.312 5.533 745 +0.07(+1.29%)
Jun 29, 2006 5.302 5.463 5.302 5.463 596 -0.02(-0.37%)
Jun 28, 2006 5.483 5.483 5.483 5.483 0 +0.00(+0.00%)
Jun 27, 2006 5.483 5.483 5.483 5.483 646 +0.06(+1.02%)
Jun 26, 2006 5.533 5.533 5.427 5.427 994 -0.20(-3.57%)
Jun 23, 2006 5.629 5.629 5.543 5.629 795 -0.01(-0.09%)
Jun 22, 2006 5.634 5.652 5.634 5.634 1,391 +0.00(+0.00%)
Jun 21, 2006 5.694 5.694 5.624 5.634 3,976 -0.06(-0.97%)
Jun 20, 2006 5.404 5.759 5.382 5.689 3,777 +0.18(+3.23%)
Jun 19, 2006 5.511 5.511 5.511 5.511 1,608 -0.19(-3.37%)
Jun 16, 2006 5.703 5.703 5.703 5.703 0 +0.00(+0.00%)
Jun 15, 2006 5.729 5.729 5.703 5.703 6,361 +0.23(+4.12%)
Jun 14, 2006 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Jun 13, 2006 5.478 5.478 5.478 5.478 198 -0.27(-4.64%)
Jun 12, 2006 5.770 5.770 5.744 5.744 397 -0.01(-0.17%)
Jun 09, 2006 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Jun 08, 2006 5.754 5.754 5.754 5.754 1,908 -0.23(-3.87%)
Jun 07, 2006 5.986 5.986 5.805 5.986 2,763 -0.10(-1.65%)
Jun 06, 2006 6.086 6.086 6.086 6.086 795 -0.24(-3.74%)
Jun 05, 2006 6.137 6.323 6.137 6.323 1,846 +0.48(+8.18%)
Jun 02, 2006 5.845 5.845 5.845 5.845 596 +0.00(+0.00%)
Jun 01, 2006 5.845 5.845 5.845 5.845 0 +0.00(+0.00%)
May 31, 2006 5.845 5.845 5.845 5.845 198 -0.17(-2.84%)
May 30, 2006 6.016 6.096 6.016 6.016 3,777 +0.17(+2.84%)
May 26, 2006 6.001 6.001 5.850 5.850 1,391 +0.12(+2.02%)
May 25, 2006 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
May 24, 2006 5.744 5.835 5.634 5.734 5,972 -0.20(-3.39%)
May 23, 2006 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
May 22, 2006 6.036 6.036 5.614 5.936 10,808 -0.34(-5.45%)
May 19, 2006 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
May 18, 2006 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
May 17, 2006 6.278 6.278 6.278 6.278 198 +0.00(+0.00%)
May 16, 2006 6.237 6.278 6.237 6.278 1,192 +0.13(+2.13%)
May 15, 2006 5.915 6.273 5.915 6.147 10,735 -0.23(-3.63%)
May 12, 2006 6.326 6.378 6.278 6.378 1,590 -0.16(-2.46%)
May 11, 2006 6.640 6.640 6.338 6.539 4,286 -0.04(-0.61%)
May 10, 2006 6.781 6.781 6.579 6.579 4,051 -0.21(-3.11%)
May 09, 2006 6.750 6.791 6.750 6.791 2,325 +0.04(+0.60%)
May 08, 2006 6.700 6.750 6.700 6.750 596 +0.06(+0.90%)
May 05, 2006 6.569 6.695 6.569 6.690 6,612 +0.00(+0.00%)
May 04, 2006 6.549 6.690 6.539 6.690 3,578 +0.14(+2.07%)
May 03, 2006 6.554 6.569 6.549 6.554 9,343 -0.04(-0.61%)
May 02, 2006 6.700 6.700 6.534 6.594 11,136 +0.06(+0.92%)
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.