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

Formula Sys [1985] ADR (NQ: FORTY )

82.78 -1.49 (-1.77%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 13, 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 (%)
Dec 30, 2016 36.13 36.13 36.13 0 -0.38(-1.05%)
Dec 29, 2016 36.51 36.51 36.51 36.51 565 -0.35(-0.94%)
Dec 28, 2016 36.86 36.86 36.86 36.86 452 +0.03(+0.07%)
Dec 27, 2016 36.84 36.84 36.20 36.83 1,993 -0.94(-2.50%)
Dec 23, 2016 37.78 37.78 37.78 0 -0.06(-0.17%)
Dec 22, 2016 37.84 37.84 37.84 37.84 431 +0.96(+2.61%)
Dec 19, 2016 36.88 36.88 36.88 12 +0.64(+1.76%)
Dec 15, 2016 36.24 36.24 36.24 81 -0.89(-2.40%)
Dec 14, 2016 37.09 37.64 36.19 37.13 11,226 -0.20(-0.53%)
Dec 13, 2016 37.15 37.33 37.15 37.33 1,006 +0.45(+1.22%)
Dec 12, 2016 37.57 37.59 36.88 36.88 6,164 -0.14(-0.38%)
Dec 09, 2016 37.57 37.57 36.16 37.02 7,513 +0.75(+2.08%)
Dec 07, 2016 36.27 36.27 36.27 0 +0.23(+0.65%)
Dec 01, 2016 36.03 36.03 36.03 303 -1.01(-2.73%)
Nov 29, 2016 37.04 37.04 37.04 12 -0.89(-2.34%)
Nov 28, 2016 37.93 37.94 37.81 37.93 1,019 +1.95(+5.42%)
Nov 18, 2016 35.98 35.98 35.98 0 +0.99(+2.83%)
Nov 17, 2016 34.99 34.99 34.99 34.99 223 -0.43(-1.22%)
Nov 16, 2016 34.81 35.42 34.81 35.42 938 +0.43(+1.23%)
Nov 08, 2016 34.99 34.99 34.99 91 +0.54(+1.57%)
Nov 07, 2016 33.92 34.45 33.92 34.45 657 +0.00(+0.00%)
Nov 02, 2016 34.45 34.45 34.45 112 -0.27(-0.78%)
Nov 01, 2016 34.18 34.72 34.18 34.72 786 +0.00(+0.00%)
Oct 27, 2016 34.72 34.72 34.72 2 +0.47(+1.38%)
Oct 24, 2016 34.24 34.25 34.25 34.25 3 -0.63(-1.80%)
Oct 17, 2016 34.87 34.87 34.87 34.87 3 -0.07(-0.21%)
Oct 10, 2016 34.72 34.94 34.94 34.94 2,334 +0.76(+2.24%)
Oct 07, 2016 37.33 37.33 33.60 34.18 614 -0.87(-2.49%)
Oct 06, 2016 34.85 35.25 34.85 35.05 949 -0.03(-0.08%)
Oct 05, 2016 32.65 35.26 32.65 35.08 1,867 -0.38(-1.07%)
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.