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

Formula Sys [1985] ADR (NQ: FORTY )

84.12 +3.68 (+4.57%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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 (%)
Feb 26, 2010 8.605 8.723 8.596 8.660 10,180 +0.03(+0.37%)
Feb 25, 2010 8.730 8.730 8.533 8.628 1,277 -0.03(-0.37%)
Feb 24, 2010 8.730 8.730 8.596 8.660 15,940 -0.07(-0.81%)
Feb 23, 2010 8.674 8.913 8.600 8.730 10,058 +0.06(+0.68%)
Feb 22, 2010 8.596 8.730 8.526 8.671 20,404 +0.26(+3.07%)
Feb 19, 2010 8.265 8.455 8.265 8.413 780 +0.03(+0.34%)
Feb 18, 2010 8.181 8.385 8.181 8.385 5,336 +0.00(+0.00%)
Feb 17, 2010 8.209 8.385 8.208 8.385 2,750 +0.27(+3.39%)
Feb 16, 2010 7.983 8.110 7.983 8.110 9,991 +0.10(+1.20%)
Feb 12, 2010 7.941 8.014 8.014 8.014 4,257 -0.01(-0.13%)
Feb 11, 2010 7.983 8.026 7.905 8.024 4,493 +0.27(+3.53%)
Feb 10, 2010 7.726 7.955 7.652 7.751 19,595 +0.11(+1.38%)
Feb 09, 2010 7.617 7.694 7.617 7.645 7,408 +0.02(+0.28%)
Feb 08, 2010 7.652 7.652 7.582 7.624 10,378 -0.06(-0.82%)
Feb 05, 2010 7.659 8.093 7.659 7.687 12,834 +0.04(+0.48%)
Feb 04, 2010 7.765 7.769 7.606 7.651 8,061 -0.19(-2.44%)
Feb 03, 2010 7.849 7.920 7.821 7.842 7,167 +0.06(+0.82%)
Feb 02, 2010 7.920 7.920 7.694 7.779 8,147 +0.05(+0.64%)
Feb 01, 2010 7.786 7.786 7.645 7.730 5,421 +0.06(+0.73%)
Jan 29, 2010 7.906 7.927 7.525 7.673 33,676 -0.22(-2.77%)
Jan 28, 2010 7.899 7.962 7.892 7.892 6,375 +0.05(+0.70%)
Jan 27, 2010 7.828 7.979 7.652 7.837 19,325 -0.14(-1.75%)
Jan 26, 2010 8.195 8.195 7.751 7.976 25,530 -0.27(-3.33%)
Jan 25, 2010 8.293 8.455 8.251 8.251 14,075 -0.20(-2.42%)
Jan 22, 2010 8.455 8.540 8.455 8.455 10,536 -0.07(-0.83%)
Jan 21, 2010 8.649 8.649 8.455 8.526 2,902 +0.04(+0.42%)
Jan 20, 2010 8.533 8.533 8.350 8.491 8,046 -0.11(-1.23%)
Jan 19, 2010 8.596 8.631 8.505 8.596 24,196 +0.25(+2.95%)
Jan 15, 2010 8.378 8.350 8.350 8.350 5,676 -0.11(-1.25%)
Jan 14, 2010 8.321 8.624 8.321 8.455 10,929 -0.19(-2.20%)
Jan 13, 2010 8.455 8.646 8.321 8.646 15,460 +0.15(+1.74%)
Jan 12, 2010 8.561 8.628 8.476 8.498 10,302 -0.03(-0.33%)
Jan 11, 2010 8.624 8.737 8.477 8.526 20,072 -0.09(-1.06%)
Jan 08, 2010 8.420 8.624 8.336 8.617 20,936 +0.06(+0.74%)
Jan 07, 2010 8.772 8.772 8.392 8.554 28,485 -0.14(-1.62%)
Jan 06, 2010 8.709 8.808 8.596 8.695 39,529 +0.03(+0.33%)
Jan 05, 2010 8.329 8.681 8.329 8.667 21,956 +0.30(+3.54%)
Jan 04, 2010 8.279 8.371 8.174 8.371 21,445 +0.56(+7.12%)
Dec 31, 2009 7.962 7.814 7.814 7.814 37,183 -0.40(-4.89%)
Dec 30, 2009 8.216 8.307 8.216 8.216 8,811 +0.05(+0.60%)
Dec 29, 2009 8.138 8.452 8.131 8.166 9,680 +0.03(+0.35%)
Dec 28, 2009 8.195 8.223 8.103 8.138 15,512 +0.04(+0.43%)
Dec 24, 2009 8.244 8.244 7.997 8.103 9,260 +0.03(+0.35%)
Dec 23, 2009 8.047 8.166 8.047 8.075 6,981 -0.01(-0.17%)
Dec 22, 2009 8.174 8.174 8.054 8.089 15,022 -0.06(-0.78%)
Dec 21, 2009 8.166 8.244 8.040 8.152 11,430 +0.29(+3.67%)
Dec 18, 2009 7.892 7.926 7.856 7.863 16,498 +0.02(+0.27%)
Dec 17, 2009 7.575 7.842 7.575 7.842 4,003 +0.16(+2.11%)
Dec 16, 2009 7.744 7.878 7.680 7.680 19,754 -0.17(-2.15%)
Dec 15, 2009 7.751 8.018 7.744 7.849 3,969 -0.11(-1.33%)
Dec 14, 2009 7.949 8.018 7.927 7.955 9,627 -0.01(-0.09%)
Dec 11, 2009 7.913 8.071 7.913 7.962 2,582 +0.08(+0.98%)
Dec 10, 2009 7.856 7.892 7.740 7.885 3,890 +0.14(+1.82%)
Dec 09, 2009 7.715 7.856 7.575 7.744 30,699 +0.03(+0.37%)
Dec 08, 2009 7.800 7.878 7.342 7.715 15,790 -0.28(-3.52%)
Dec 07, 2009 7.962 8.174 7.895 7.997 3,978 -0.10(-1.22%)
Dec 04, 2009 8.103 8.317 8.068 8.096 16,068 +0.01(+0.09%)
Dec 03, 2009 7.927 8.293 7.920 8.089 14,531 +0.20(+2.50%)
Dec 02, 2009 7.680 7.913 7.673 7.892 4,994 +0.15(+1.91%)
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.