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 30, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Jan 28, 2003 4.027 4.113 4.027 4.113 595 +0.09(+2.12%)
Jan 27, 2003 4.027 4.027 4.027 4.027 2,780 -0.07(-1.60%)
Jan 24, 2003 4.093 4.093 4.093 4.093 1,191 +0.06(+1.50%)
Jan 23, 2003 4.032 4.032 4.032 4.032 0 +0.00(+0.00%)
Jan 22, 2003 4.027 4.032 4.027 4.032 8,541 +0.00(+0.00%)
Jan 21, 2003 4.042 4.042 4.032 4.032 3,774 -0.03(-0.74%)
Jan 17, 2003 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jan 16, 2003 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jan 15, 2003 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Jan 14, 2003 4.229 4.229 4.058 4.063 2,780 -0.06(-1.47%)
Jan 13, 2003 4.178 4.178 3.977 4.123 13,706 -0.13(-2.96%)
Jan 10, 2003 4.249 4.249 4.249 4.249 1,191 +0.01(+0.24%)
Jan 09, 2003 4.183 4.239 4.183 4.239 3,178 +0.10(+2.31%)
Jan 08, 2003 4.249 4.249 4.143 4.143 2,780 -0.11(-2.49%)
Jan 07, 2003 4.249 4.249 4.249 4.249 595 +0.00(+0.00%)
Jan 06, 2003 4.249 4.249 4.249 4.249 1,191 -0.06(-1.29%)
Jan 03, 2003 4.249 4.304 4.249 4.304 1,191 +0.02(+0.47%)
Jan 02, 2003 4.229 4.284 4.178 4.284 11,521 +0.18(+4.29%)
Dec 31, 2002 4.229 4.229 4.108 4.108 9,932 -0.13(-2.97%)
Dec 30, 2002 4.249 4.249 4.234 4.234 1,191 -0.25(-5.60%)
Dec 27, 2002 4.470 4.485 4.470 4.485 595 -0.01(-0.12%)
Dec 26, 2002 4.400 4.556 4.400 4.491 5,959 +0.10(+2.29%)
Dec 24, 2002 4.390 4.390 4.390 4.390 198 -0.01(-0.11%)
Dec 23, 2002 4.294 4.395 4.294 4.395 5,760 +0.17(+3.93%)
Dec 20, 2002 4.153 4.229 4.138 4.229 14,302 +0.08(+1.82%)
Dec 19, 2002 4.455 4.455 3.680 4.153 58,797 -0.30(-6.78%)
Dec 18, 2002 4.596 4.596 4.455 4.455 4,568 -0.18(-3.80%)
Dec 17, 2002 4.772 4.772 4.631 4.631 4,966 -0.14(-2.95%)
Dec 16, 2002 4.898 4.898 4.757 4.772 5,363 -0.14(-2.87%)
Dec 13, 2002 4.913 4.913 4.913 4.913 198 -0.12(-2.40%)
Dec 12, 2002 5.034 5.034 5.034 5.034 397 +0.00(+0.01%)
Dec 11, 2002 4.923 5.034 4.923 5.034 4,568 +0.10(+2.03%)
Dec 10, 2002 4.913 4.934 4.913 4.934 8,541 +0.15(+3.05%)
Dec 09, 2002 4.798 4.798 4.788 4.788 595 -0.13(-2.56%)
Dec 06, 2002 4.908 4.954 4.908 4.913 595 -0.11(-2.20%)
Dec 05, 2002 4.908 5.024 4.898 5.024 2,582 +0.06(+1.11%)
Dec 04, 2002 4.994 4.994 4.908 4.969 27,015 -0.20(-3.89%)
Dec 03, 2002 5.261 5.261 5.150 5.170 14,699 -0.19(-3.57%)
Dec 02, 2002 5.387 5.387 5.361 5.361 397 -0.04(-0.65%)
Nov 29, 2002 5.412 5.412 5.397 5.397 2,780 -0.09(-1.56%)
Nov 27, 2002 5.336 5.482 5.336 5.482 3,178 +0.23(+4.31%)
Nov 26, 2002 5.241 5.271 5.241 5.256 2,780 +0.05(+0.87%)
Nov 25, 2002 5.044 5.210 5.044 5.210 7,746 +0.17(+3.40%)
Nov 22, 2002 4.913 5.135 4.913 5.039 12,911 +0.16(+3.20%)
Nov 21, 2002 4.893 4.893 4.808 4.883 12,117 +0.04(+0.73%)
Nov 20, 2002 4.868 4.868 4.843 4.848 3,972 +0.02(+0.31%)
Nov 19, 2002 4.858 4.858 4.833 4.833 1,787 -0.06(-1.23%)
Nov 18, 2002 4.843 4.893 4.843 4.893 1,191 +0.07(+1.46%)
Nov 15, 2002 4.667 4.823 4.667 4.823 11,322 +0.11(+2.24%)
Nov 14, 2002 4.717 4.717 4.717 4.717 397 +0.09(+1.85%)
Nov 13, 2002 4.567 4.631 4.567 4.631 7,349 +0.03(+0.55%)
Nov 12, 2002 4.606 4.606 4.606 4.606 1,390 -0.13(-2.76%)
Nov 11, 2002 4.737 4.737 4.737 4.737 2,185 +0.00(+0.00%)
Nov 08, 2002 4.718 4.893 4.718 4.737 2,582 +0.03(+0.53%)
Nov 07, 2002 4.833 4.833 4.712 4.712 397 -0.02(-0.43%)
Nov 06, 2002 4.526 4.732 4.526 4.732 16,288 +0.33(+7.43%)
Nov 05, 2002 4.279 4.405 4.254 4.405 8,342 +0.07(+1.63%)
Nov 04, 2002 4.359 4.359 4.254 4.334 7,746 +0.03(+0.70%)
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.