Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.810 9.826 9.562 9.710 2,722 +0.01(+0.08%)
May 27, 2010 9.438 9.915 9.360 9.702 12,362 +0.50(+5.49%)
May 26, 2010 9.213 9.461 9.197 9.197 12,589 -0.10(-1.13%)
May 25, 2010 8.816 9.355 8.816 9.302 9,338 -0.02(-0.21%)
May 24, 2010 9.111 9.422 8.987 9.321 45,635 +0.64(+7.43%)
May 21, 2010 8.544 8.700 8.218 8.676 39,826 -0.08(-0.88%)
May 20, 2010 8.871 9.243 8.645 8.753 31,483 -0.54(-5.86%)
May 19, 2010 9.399 9.476 9.267 9.298 15,823 -0.11(-1.16%)
May 18, 2010 9.399 9.554 9.399 9.407 51,488 +0.12(+1.34%)
May 17, 2010 9.476 9.593 9.205 9.282 21,934 -0.10(-1.08%)
May 14, 2010 9.787 9.787 9.212 9.383 25,082 -0.42(-4.28%)
May 13, 2010 9.570 9.911 9.570 9.803 45,797 +0.24(+2.52%)
May 12, 2010 9.282 9.694 9.088 9.562 30,400 +0.47(+5.12%)
May 11, 2010 9.251 9.271 8.979 9.096 10,928 -0.16(-1.76%)
May 10, 2010 9.274 9.344 9.010 9.259 27,547 +0.71(+8.27%)
May 07, 2010 9.057 9.057 8.373 8.552 46,115 -0.19(-2.13%)
May 06, 2010 9.119 9.119 8.544 8.739 34,724 -0.41(-4.50%)
May 05, 2010 9.150 9.476 9.127 9.150 27,709 -0.13(-1.42%)
May 04, 2010 9.399 9.539 9.088 9.282 52,780 -0.57(-5.83%)
May 03, 2010 9.834 9.966 9.678 9.857 19,563 -0.10(-1.01%)
Apr 30, 2010 10.42 10.42 9.787 9.958 28,057 -0.30(-2.88%)
Apr 29, 2010 10.10 10.33 10.07 10.25 17,812 -0.16(-1.49%)
Apr 28, 2010 10.45 10.48 10.29 10.41 4,008 -0.04(-0.37%)
Apr 27, 2010 10.32 10.56 10.21 10.45 15,240 +0.24(+2.36%)
Apr 26, 2010 9.834 10.34 9.834 10.21 29,580 +0.78(+8.24%)
Apr 23, 2010 9.453 9.473 9.360 9.430 12,447 -0.02(-0.25%)
Apr 22, 2010 9.523 9.608 9.321 9.453 7,065 -0.09(-0.98%)
Apr 21, 2010 9.779 9.779 9.546 9.546 5,042 -0.24(-2.46%)
Apr 20, 2010 9.748 9.826 9.501 9.787 6,707 +0.04(+0.41%)
Apr 19, 2010 9.741 9.747 9.391 9.747 11,251 -0.04(-0.41%)
Apr 16, 2010 9.911 9.927 9.686 9.787 5,522 -0.16(-1.56%)
Apr 15, 2010 9.950 9.950 9.772 9.943 6,565 -0.13(-1.31%)
Apr 14, 2010 9.865 10.12 9.853 10.07 20,519 +0.48(+5.02%)
Apr 13, 2010 9.981 9.981 9.539 9.593 40,280 -0.36(-3.59%)
Apr 12, 2010 10.06 10.16 9.896 9.950 19,500 -0.20(-1.99%)
Apr 09, 2010 10.16 10.16 10.07 10.15 10,651 +0.07(+0.69%)
Apr 08, 2010 10.21 10.21 9.803 10.08 27,794 -0.16(-1.52%)
Apr 07, 2010 10.64 10.64 10.22 10.24 49,254 -0.63(-5.79%)
Apr 06, 2010 10.92 10.92 10.51 10.87 30,146 +0.06(+0.57%)
Apr 05, 2010 10.80 11.01 10.72 10.80 48,112 -0.07(-0.64%)
Apr 01, 2010 11.61 10.87 10.87 10.87 63,983 -0.26(-2.30%)
Mar 31, 2010 11.13 11.24 11.13 11.13 62,974 -0.04(-0.32%)
Mar 30, 2010 11.36 11.44 11.06 11.17 41,607 -0.14(-1.25%)
Mar 29, 2010 11.16 11.48 11.08 11.31 79,597 +0.25(+2.23%)
Mar 26, 2010 11.04 11.34 10.99 11.06 52,727 +0.14(+1.29%)
Mar 25, 2010 11.19 11.19 10.75 10.92 36,961 -0.23(-2.08%)
Mar 24, 2010 10.84 11.27 10.84 11.15 14,343 +0.44(+4.08%)
Mar 23, 2010 10.22 10.81 10.22 10.72 36,741 +0.61(+5.99%)
Mar 22, 2010 9.623 10.39 9.616 10.11 58,062 +0.70(+7.41%)
Mar 19, 2010 9.694 9.821 8.961 9.412 46,510 -0.20(-2.13%)
Mar 18, 2010 9.933 9.933 9.616 9.616 13,034 -0.25(-2.50%)
Mar 17, 2010 9.680 9.863 9.616 9.863 6,837 +0.18(+1.89%)
Mar 16, 2010 9.405 9.680 9.321 9.680 18,238 +0.71(+7.93%)
Mar 15, 2010 9.088 9.158 8.968 8.968 6,053 -0.03(-0.31%)
Mar 12, 2010 8.947 8.996 8.915 8.996 2,143 +0.06(+0.63%)
Mar 11, 2010 9.018 9.018 8.877 8.940 1,362 +0.00(+0.00%)
Mar 10, 2010 8.940 8.947 8.828 8.940 1,490 +0.12(+1.36%)
Mar 09, 2010 8.877 8.877 8.820 8.820 3,358 -0.06(-0.71%)
Mar 08, 2010 9.010 9.081 8.884 8.884 13,088 +0.01(+0.08%)
Mar 05, 2010 8.820 8.877 8.820 8.877 9,367 +0.16(+1.86%)
Mar 04, 2010 8.700 8.715 8.700 8.715 851 -0.09(-1.04%)
Mar 03, 2010 8.806 8.806 8.731 8.806 10,184 +0.11(+1.21%)
Mar 02, 2010 8.700 8.736 8.623 8.700 6,844 +0.05(+0.56%)
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.