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 (%)
Jan 31, 2008 6.136 6.136 6.090 6.136 949 -0.04(-0.57%)
Jan 30, 2008 6.267 6.402 6.166 6.171 4,470 +0.08(+1.32%)
Jan 29, 2008 6.040 6.166 6.040 6.090 2,781 +0.30(+5.22%)
Jan 28, 2008 5.587 5.788 5.587 5.788 2,376 +0.30(+5.50%)
Jan 25, 2008 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.461 5.486 2,785 -0.05(-0.91%)
Jan 23, 2008 5.391 5.537 5.391 5.537 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.798 5.215 5.506 14,866 -0.03(-0.55%)
Jan 21, 2008 5.537 5.562 5.386 5.537 3,288 +0.00(+0.00%)
Jan 18, 2008 5.537 5.562 5.386 5.537 3,288 -0.03(-0.45%)
Jan 17, 2008 5.637 5.637 5.547 5.562 2,980 -0.38(-6.44%)
Jan 16, 2008 5.839 6.040 5.758 5.944 19,040 +0.18(+3.14%)
Jan 15, 2008 5.929 5.929 5.763 5.763 3,878 -0.15(-2.55%)
Jan 14, 2008 5.914 5.914 5.914 5.914 397 +0.00(+0.00%)
Jan 11, 2008 5.914 5.914 5.914 5.914 198 -0.55(-8.49%)
Jan 10, 2008 6.463 6.463 6.463 6.463 198 +0.00(+0.00%)
Jan 09, 2008 6.141 6.463 6.141 6.463 1,311 +0.08(+1.26%)
Jan 08, 2008 6.418 6.418 6.382 6.382 899 -0.18(-2.76%)
Jan 07, 2008 6.564 6.564 6.564 6.564 794 +0.00(+0.00%)
Jan 04, 2008 6.297 6.564 6.297 6.564 2,980 +0.09(+1.40%)
Jan 03, 2008 6.473 6.473 6.473 6.473 198 +0.00(+0.00%)
Jan 02, 2008 6.473 6.473 6.473 6.473 198 +0.26(+4.13%)
Jan 01, 2008 6.317 6.342 6.121 6.216 23,300 +0.00(+0.00%)
Dec 31, 2007 6.317 6.342 6.121 6.216 23,300 -0.11(-1.67%)
Dec 28, 2007 6.322 6.322 6.322 6.322 0 +0.00(+0.00%)
Dec 27, 2007 6.322 6.322 6.322 6.322 198 -0.20(-3.01%)
Dec 26, 2007 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Dec 24, 2007 6.488 6.518 6.428 6.518 8,225 +0.21(+3.27%)
Dec 21, 2007 6.151 6.312 6.151 6.312 838 +0.17(+2.79%)
Dec 20, 2007 6.287 6.287 6.141 6.141 993 -0.15(-2.40%)
Dec 19, 2007 6.267 6.443 6.267 6.292 4,327 -0.55(-8.09%)
Dec 18, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 17, 2007 6.845 6.845 6.845 6.845 198 +0.00(+0.00%)
Dec 14, 2007 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 13, 2007 6.840 6.845 6.840 6.845 1,456 +0.10(+1.49%)
Dec 12, 2007 6.745 6.745 6.745 6.745 794 -0.18(-2.62%)
Dec 11, 2007 6.926 6.926 6.926 6.926 1,986 -0.25(-3.44%)
Dec 10, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 07, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Dec 06, 2007 7.052 7.173 7.047 7.173 1,660 +0.09(+1.28%)
Dec 05, 2007 7.082 7.082 7.082 7.082 0 +0.00(+0.00%)
Dec 04, 2007 7.112 7.112 7.082 7.082 1,416 +0.36(+5.31%)
Dec 03, 2007 6.896 7.097 6.725 6.725 2,384 -0.30(-4.30%)
Nov 30, 2007 7.027 7.027 7.027 7.027 198 -0.10(-1.41%)
Nov 29, 2007 6.996 7.127 6.996 7.127 794 +0.38(+5.67%)
Nov 28, 2007 6.493 6.745 6.493 6.745 4,722 +0.36(+5.68%)
Nov 27, 2007 6.392 6.392 6.241 6.382 3,033 -0.22(-3.35%)
Nov 26, 2007 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 23, 2007 6.493 6.604 6.493 6.604 522 +0.14(+2.10%)
Nov 21, 2007 6.619 6.619 6.352 6.468 9,993 +0.00(+0.00%)
Nov 20, 2007 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Nov 19, 2007 6.317 6.468 5.688 6.468 7,795 -0.08(-1.15%)
Nov 16, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Nov 15, 2007 6.543 6.664 6.543 6.543 2,781 -0.10(-1.52%)
Nov 14, 2007 6.830 6.941 6.644 6.644 1,696 -0.19(-2.73%)
Nov 13, 2007 6.795 6.830 6.795 6.830 1,950 +0.09(+1.34%)
Nov 12, 2007 6.694 6.996 6.487 6.740 8,793 +0.02(+0.22%)
Nov 09, 2007 6.815 7.253 6.704 6.725 2,582 -0.60(-8.18%)
Nov 08, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 07, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 06, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 05, 2007 7.324 7.324 7.324 7.324 198 +0.00(+0.00%)
Nov 02, 2007 7.339 7.540 7.324 7.324 15,607 +0.18(+2.54%)
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.