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

Formula Sys [1985] ADR (NQ: FORTY )

74.80 +0.20 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 11.13 11.24 11.13 11.13 62,963 -0.04(-0.32%)
Mar 30, 2010 11.37 11.44 11.06 11.17 41,600 -0.14(-1.25%)
Mar 29, 2010 11.16 11.49 11.08 11.31 79,584 +0.25(+2.23%)
Mar 26, 2010 11.04 11.34 10.99 11.06 52,718 +0.14(+1.29%)
Mar 25, 2010 11.19 11.19 10.75 10.92 36,955 -0.23(-2.08%)
Mar 24, 2010 10.84 11.27 10.84 11.15 14,341 +0.44(+4.08%)
Mar 23, 2010 10.22 10.81 10.22 10.72 36,735 +0.61(+5.99%)
Mar 22, 2010 9.625 10.39 9.618 10.11 58,053 +0.70(+7.41%)
Mar 19, 2010 9.695 9.822 8.963 9.414 46,502 -0.20(-2.13%)
Mar 18, 2010 9.935 9.935 9.618 9.618 13,032 -0.25(-2.50%)
Mar 17, 2010 9.681 9.865 9.618 9.865 6,836 +0.18(+1.89%)
Mar 16, 2010 9.407 9.681 9.322 9.681 18,235 +0.71(+7.93%)
Mar 15, 2010 9.089 9.160 8.970 8.970 6,052 -0.03(-0.31%)
Mar 12, 2010 8.948 8.998 8.917 8.998 2,143 +0.06(+0.63%)
Mar 11, 2010 9.019 9.019 8.878 8.942 1,362 +0.00(+0.00%)
Mar 10, 2010 8.942 8.948 8.829 8.942 1,490 +0.12(+1.36%)
Mar 09, 2010 8.878 8.878 8.822 8.822 3,357 -0.06(-0.71%)
Mar 08, 2010 9.012 9.082 8.885 8.885 13,086 +0.01(+0.08%)
Mar 05, 2010 8.822 8.878 8.822 8.878 9,365 +0.16(+1.86%)
Mar 04, 2010 8.702 8.716 8.702 8.716 851 -0.09(-1.04%)
Mar 03, 2010 8.808 8.808 8.733 8.808 10,182 +0.11(+1.21%)
Mar 02, 2010 8.702 8.737 8.624 8.702 6,843 +0.05(+0.56%)
Mar 01, 2010 8.689 8.734 8.646 8.653 15,293 -0.01(-0.07%)
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%)
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.