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

Formula Sys [1985] ADR (NQ: FORTY )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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, 2003 3.951 3.951 3.886 3.886 794 -0.10(-2.53%)
Mar 28, 2003 4.102 4.102 3.986 3.986 4,172 -0.14(-3.41%)
Mar 27, 2003 4.127 4.127 4.127 4.127 0 +0.00(+0.00%)
Mar 26, 2003 4.117 4.278 4.117 4.127 2,384 +0.00(+0.00%)
Mar 25, 2003 4.127 4.127 4.127 4.127 5,364 +0.05(+1.23%)
Mar 24, 2003 4.077 4.077 4.077 4.077 198 -0.20(-4.71%)
Mar 21, 2003 4.228 4.278 4.228 4.278 5,364 +0.12(+2.91%)
Mar 20, 2003 4.268 4.268 4.158 4.158 2,980 -0.11(-2.59%)
Mar 19, 2003 4.268 4.404 4.268 4.268 2,384 +0.07(+1.56%)
Mar 18, 2003 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Mar 17, 2003 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Mar 14, 2003 4.203 4.203 4.203 4.203 596 +0.01(+0.24%)
Mar 13, 2003 4.027 4.193 4.027 4.193 7,946 +0.31(+8.04%)
Mar 12, 2003 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Mar 11, 2003 3.881 3.881 3.881 3.881 198 +0.07(+1.71%)
Mar 10, 2003 3.815 3.815 3.815 3.815 198 -0.12(-2.95%)
Mar 07, 2003 3.926 3.931 3.926 3.931 397 +0.13(+3.44%)
Mar 06, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 05, 2003 3.851 3.851 3.800 3.800 2,384 -0.18(-4.43%)
Mar 04, 2003 3.901 3.976 3.775 3.976 5,165 -0.03(-0.63%)
Mar 03, 2003 3.946 4.002 3.946 4.002 4,569 +0.05(+1.27%)
Feb 28, 2003 3.901 3.951 3.901 3.951 2,980 +0.21(+5.51%)
Feb 27, 2003 3.745 3.745 3.745 3.745 0 +0.00(+0.00%)
Feb 26, 2003 3.745 3.745 3.745 3.745 1,390 +0.03(+0.81%)
Feb 25, 2003 3.715 3.715 3.614 3.715 3,576 -0.10(-2.64%)
Feb 24, 2003 3.825 3.825 3.815 3.815 3,377 +0.04(+1.07%)
Feb 21, 2003 3.715 3.820 3.715 3.775 4,768 +0.10(+2.74%)
Feb 20, 2003 3.674 3.674 3.674 3.674 6,754 +0.00(+0.00%)
Feb 19, 2003 3.976 3.976 3.624 3.674 4,569 -0.03(-0.94%)
Feb 18, 2003 3.674 3.709 3.674 3.709 3,973 +0.24(+6.80%)
Feb 14, 2003 3.976 3.976 3.473 3.473 13,311 +0.02(+0.44%)
Feb 13, 2003 3.976 3.976 3.377 3.458 10,728 -0.11(-3.12%)
Feb 12, 2003 3.569 3.569 3.569 3.569 794 -0.02(-0.55%)
Feb 11, 2003 4.077 4.077 3.433 3.589 12,913 +0.12(+3.33%)
Feb 10, 2003 3.876 3.876 3.473 3.473 8,542 -0.03(-0.86%)
Feb 07, 2003 3.513 3.518 3.503 3.503 1,390 -0.02(-0.57%)
Feb 06, 2003 3.533 3.533 3.523 3.523 1,390 -0.08(-2.23%)
Feb 05, 2003 3.624 3.654 3.574 3.604 16,291 +0.05(+1.27%)
Feb 04, 2003 3.674 3.700 3.559 3.559 6,754 -0.24(-6.36%)
Feb 03, 2003 3.906 3.906 3.800 3.800 3,377 -0.31(-7.59%)
Jan 30, 2003 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Jan 28, 2003 4.027 4.112 4.027 4.112 596 +0.09(+2.13%)
Jan 27, 2003 4.027 4.027 4.027 4.027 2,781 -0.07(-1.60%)
Jan 24, 2003 4.092 4.092 4.092 4.092 1,192 +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 8,542 +0.00(+0.00%)
Jan 21, 2003 4.042 4.042 4.032 4.032 3,774 -0.03(-0.74%)
Jan 17, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 16, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 15, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 14, 2003 4.228 4.228 4.057 4.062 2,781 -0.06(-1.47%)
Jan 13, 2003 4.178 4.178 3.976 4.122 13,708 -0.13(-2.96%)
Jan 10, 2003 4.248 4.248 4.248 4.248 1,192 +0.01(+0.24%)
Jan 09, 2003 4.183 4.238 4.183 4.238 3,178 +0.10(+2.31%)
Jan 08, 2003 4.248 4.248 4.142 4.142 2,781 -0.11(-2.49%)
Jan 07, 2003 4.248 4.248 4.248 4.248 596 +0.00(+0.00%)
Jan 06, 2003 4.248 4.248 4.248 4.248 1,192 -0.06(-1.29%)
Jan 03, 2003 4.248 4.304 4.248 4.304 1,192 +0.02(+0.47%)
Jan 02, 2003 4.228 4.283 4.178 4.283 11,523 +0.18(+4.29%)
Dec 31, 2002 4.228 4.228 4.107 4.107 9,933 -0.13(-2.97%)
Dec 30, 2002 4.248 4.248 4.233 4.233 1,192 -0.25(-5.60%)
Dec 27, 2002 4.470 4.484 4.470 4.484 596 -0.01(-0.12%)
Dec 26, 2002 4.399 4.555 4.399 4.490 5,960 +0.10(+2.29%)
Dec 24, 2002 4.389 4.389 4.389 4.389 198 -0.01(-0.11%)
Dec 23, 2002 4.293 4.394 4.293 4.394 5,761 +0.17(+3.93%)
Dec 20, 2002 4.153 4.228 4.137 4.228 14,304 +0.08(+1.82%)
Dec 19, 2002 4.455 4.455 3.679 4.153 58,807 -0.30(-6.78%)
Dec 18, 2002 4.595 4.595 4.455 4.455 4,569 -0.18(-3.80%)
Dec 17, 2002 4.772 4.772 4.631 4.631 4,966 -0.14(-2.95%)
Dec 16, 2002 4.897 4.897 4.757 4.772 5,364 -0.14(-2.87%)
Dec 13, 2002 4.913 4.913 4.913 4.913 198 -0.12(-2.40%)
Dec 12, 2002 5.033 5.033 5.033 5.033 397 +0.00(+0.01%)
Dec 11, 2002 4.923 5.033 4.923 5.033 4,569 +0.10(+2.03%)
Dec 10, 2002 4.913 4.933 4.913 4.933 8,542 +0.15(+3.05%)
Dec 09, 2002 4.797 4.797 4.787 4.787 596 -0.13(-2.56%)
Dec 06, 2002 4.908 4.953 4.908 4.913 596 -0.11(-2.20%)
Dec 05, 2002 4.908 5.023 4.897 5.023 2,582 +0.06(+1.11%)
Dec 04, 2002 4.993 4.993 4.908 4.968 27,019 -0.20(-3.89%)
Dec 03, 2002 5.260 5.260 5.149 5.169 14,701 -0.19(-3.57%)
Dec 02, 2002 5.386 5.386 5.361 5.361 397 -0.04(-0.65%)
Nov 29, 2002 5.411 5.411 5.396 5.396 2,781 -0.09(-1.56%)
Nov 27, 2002 5.335 5.481 5.335 5.481 3,178 +0.23(+4.31%)
Nov 26, 2002 5.240 5.270 5.240 5.255 2,781 +0.05(+0.87%)
Nov 25, 2002 5.043 5.210 5.043 5.210 7,748 +0.17(+3.40%)
Nov 22, 2002 4.913 5.134 4.913 5.038 12,913 +0.16(+3.20%)
Nov 21, 2002 4.892 4.892 4.807 4.882 12,119 +0.04(+0.73%)
Nov 20, 2002 4.867 4.867 4.842 4.847 3,973 +0.02(+0.31%)
Nov 19, 2002 4.857 4.857 4.832 4.832 1,788 -0.06(-1.23%)
Nov 18, 2002 4.842 4.892 4.842 4.892 1,192 +0.07(+1.46%)
Nov 15, 2002 4.666 4.822 4.666 4.822 11,324 +0.11(+2.24%)
Nov 14, 2002 4.716 4.716 4.716 4.716 397 +0.09(+1.85%)
Nov 13, 2002 4.566 4.631 4.566 4.631 7,350 +0.03(+0.55%)
Nov 12, 2002 4.606 4.606 4.606 4.606 1,390 -0.13(-2.76%)
Nov 11, 2002 4.736 4.736 4.736 4.736 2,185 +0.00(+0.00%)
Nov 08, 2002 4.717 4.892 4.717 4.736 2,582 +0.03(+0.53%)
Nov 07, 2002 4.832 4.832 4.711 4.711 397 -0.02(-0.43%)
Nov 06, 2002 4.525 4.731 4.525 4.731 16,291 +0.33(+7.43%)
Nov 05, 2002 4.278 4.404 4.253 4.404 8,344 +0.07(+1.63%)
Nov 04, 2002 4.358 4.358 4.253 4.334 7,748 +0.03(+0.70%)
Nov 01, 2002 4.304 4.304 4.304 4.304 993 +0.00(+0.00%)
Oct 31, 2002 4.304 4.304 4.304 4.304 1,138 +0.01(+0.12%)
Oct 30, 2002 4.304 4.304 4.298 4.298 2,185 +0.03(+0.59%)
Oct 29, 2002 4.349 4.349 4.193 4.273 5,761 -0.08(-1.74%)
Oct 28, 2002 4.480 4.480 4.349 4.349 4,768 -0.23(-5.05%)
Oct 25, 2002 4.555 4.585 4.555 4.580 5,761 +0.03(+0.55%)
Oct 24, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Oct 23, 2002 4.555 4.555 4.555 4.555 0 +0.04(+0.89%)
Oct 22, 2002 4.681 4.681 4.555 4.515 6,556 -0.21(-4.37%)
Oct 21, 2002 4.631 4.777 4.631 4.721 8,344 +0.04(+0.75%)
Oct 18, 2002 4.681 4.681 4.681 4.686 1,192 +0.00(+0.01%)
Oct 17, 2002 4.605 4.686 4.605 4.686 1,390 +0.28(+6.39%)
Oct 16, 2002 4.404 4.404 4.404 4.404 397 -0.07(-1.46%)
Oct 15, 2002 4.469 4.470 4.469 4.470 1,192 +0.13(+2.90%)
Oct 14, 2002 4.344 4.384 4.344 4.344 2,582 -0.13(-2.80%)
Oct 11, 2002 4.469 4.469 4.469 4.469 993 +0.12(+2.77%)
Oct 10, 2002 4.319 4.434 4.273 4.349 774,829 +0.07(+1.65%)
Oct 09, 2002 4.248 4.278 4.193 4.278 20,860 +0.15(+3.66%)
Oct 08, 2002 4.097 4.178 4.097 4.127 1,589 -0.03(-0.61%)
Oct 07, 2002 4.278 4.278 4.153 4.153 5,562 -0.13(-3.06%)
Oct 04, 2002 4.379 4.379 4.283 4.283 2,185 -0.30(-6.48%)
Oct 03, 2002 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Oct 02, 2002 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Oct 01, 2002 4.485 4.606 4.485 4.580 5,453 +0.06(+1.22%)
Sep 30, 2002 4.520 4.540 4.520 4.525 993 -0.08(-1.75%)
Sep 27, 2002 4.641 4.641 4.606 4.606 6,754 -0.08(-1.61%)
Sep 26, 2002 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Sep 25, 2002 4.676 4.681 4.641 4.681 2,582 -0.05(-0.96%)
Sep 24, 2002 4.721 4.726 4.691 4.726 397,348 -0.20(-4.09%)
Sep 23, 2002 4.928 4.928 4.928 4.928 1,192 -0.27(-5.14%)
Sep 20, 2002 5.194 5.194 5.194 5.194 993 -0.00(-0.01%)
Sep 19, 2002 5.195 5.195 5.195 5.195 1,589 -0.09(-1.71%)
Sep 18, 2002 5.310 5.310 5.286 5.286 4,768 -0.17(-3.13%)
Sep 17, 2002 5.456 5.456 5.456 5.456 1,986 +0.04(+0.74%)
Sep 16, 2002 5.416 5.416 5.416 5.416 1,986 +0.04(+0.83%)
Sep 13, 2002 5.245 5.371 5.245 5.371 2,384 -0.13(-2.28%)
Sep 12, 2002 5.496 5.496 5.496 5.496 596 -0.16(-2.85%)
Sep 11, 2002 5.532 5.657 5.532 5.657 596 +0.07(+1.26%)
Sep 10, 2002 5.582 5.657 5.537 5.587 4,768 +0.16(+2.86%)
Sep 09, 2002 5.416 5.431 5.416 5.431 596 -0.05(-1.00%)
Sep 06, 2002 5.416 5.486 5.416 5.486 1,192 +0.03(+0.55%)
Sep 05, 2002 5.456 5.456 5.456 5.456 0 +0.00(+0.00%)
Sep 04, 2002 5.456 5.456 5.456 5.456 1,390 -0.38(-6.55%)
Sep 03, 2002 5.839 5.839 5.839 5.839 0 +0.00(+0.00%)
Aug 30, 2002 5.839 5.839 5.839 5.839 0 +0.00(+0.00%)
Aug 29, 2002 5.849 5.849 5.839 5.839 397 -0.06(-0.94%)
Aug 28, 2002 5.990 5.990 5.874 5.894 5,364 -0.19(-3.06%)
Aug 27, 2002 5.798 6.166 5.798 6.080 18,079 +0.38(+6.71%)
Aug 26, 2002 5.713 5.783 5.673 5.698 1,370,853 -0.15(-2.58%)
Aug 23, 2002 5.889 5.889 5.849 5.849 5,562 -0.01(-0.09%)
Aug 22, 2002 5.889 5.889 5.803 5.854 4,768 -0.01(-0.09%)
Aug 21, 2002 5.859 5.859 5.859 5.859 198 +0.25(+4.49%)
Aug 20, 2002 5.612 5.612 5.607 5.607 357,613 +0.11(+2.01%)
Aug 16, 2002 5.335 5.496 5.335 5.496 397 +0.17(+3.21%)
Aug 15, 2002 5.316 5.386 5.316 5.325 1,390 +0.03(+0.66%)
Aug 14, 2002 5.291 5.291 5.291 5.291 198 +0.01(+0.10%)
Aug 13, 2002 5.286 5.286 5.286 5.286 397 -0.20(-3.57%)
Aug 12, 2002 5.335 5.481 5.335 5.481 1,390 -0.11(-1.89%)
Aug 07, 2002 5.486 5.587 5.486 5.587 3,576 +0.03(+0.53%)
Aug 06, 2002 5.501 5.612 5.501 5.557 2,582 +0.06(+1.11%)
Aug 05, 2002 5.436 5.652 5.436 5.496 4,370 +0.20(+3.80%)
Aug 02, 2002 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Aug 01, 2002 5.526 5.526 5.295 5.295 993 -0.02(-0.28%)
Jul 31, 2002 5.279 5.310 5.279 5.310 2,384 +0.01(+0.13%)
Jul 30, 2002 5.303 5.303 5.303 5.303 198 +0.04(+0.73%)
Jul 29, 2002 5.265 5.265 5.265 5.265 198 +0.08(+1.45%)
Jul 26, 2002 5.109 5.250 5.109 5.189 8,344 +0.11(+2.08%)
Jul 25, 2002 5.129 5.134 4.998 5.084 6,158 -0.07(-1.37%)
Jul 24, 2002 5.155 5.155 5.154 5.154 596 -0.29(-5.37%)
Jul 23, 2002 5.592 5.592 5.446 5.447 2,582 -0.33(-5.74%)
Jul 22, 2002 5.684 5.778 5.684 5.778 993 -0.10(-1.63%)
Jul 19, 2002 5.763 5.874 5.763 5.874 794 +0.19(+3.27%)
Jul 17, 2002 5.738 5.738 5.688 5.688 3,377 +0.18(+3.20%)
Jul 12, 2002 5.607 5.637 5.512 5.512 2,980 +0.05(+0.92%)
Jul 11, 2002 5.462 5.462 5.461 5.461 4,966 +0.00(+0.00%)
Jul 10, 2002 5.496 5.496 5.461 5.461 794 +0.21(+4.02%)
Jul 09, 2002 4.998 5.250 4.998 5.250 1,192 +0.25(+5.05%)
Jul 08, 2002 5.129 5.129 4.998 4.998 15,099 -0.13(-2.55%)
Jul 05, 2002 5.104 5.129 5.104 5.129 1,192 +0.14(+2.83%)
Jul 04, 2002 5.003 5.008 4.988 4.988 2,781 +0.00(+0.00%)
Jul 03, 2002 5.003 5.008 4.988 4.988 2,781 -0.05(-0.90%)
Jul 02, 2002 5.033 5.159 5.033 5.033 2,185 -0.05(-0.99%)
Jul 01, 2002 5.038 5.159 5.038 5.084 1,986 -0.05(-0.98%)
Jun 28, 2002 5.033 5.134 5.033 5.134 397 +0.13(+2.52%)
Jun 27, 2002 5.008 5.008 5.008 5.008 1,589 +0.18(+3.64%)
Jun 26, 2002 4.731 4.832 4.731 4.832 3,774 +0.02(+0.51%)
Jun 25, 2002 4.802 4.807 4.802 4.807 1,589 -0.09(-1.84%)
Jun 21, 2002 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Jun 20, 2002 4.897 4.897 4.897 4.897 397 -0.06(-1.22%)
Jun 19, 2002 5.295 5.295 4.943 4.958 7,946 -0.46(-8.54%)
Jun 18, 2002 5.285 5.537 5.235 5.421 3,576 +0.01(+0.19%)
Jun 17, 2002 5.285 5.411 5.285 5.411 13,907 +0.42(+8.37%)
Jun 14, 2002 4.913 4.993 4.913 4.993 3,377 +0.08(+1.64%)
Jun 12, 2002 4.908 4.933 4.882 4.913 10,529 +0.01(+0.10%)
Jun 11, 2002 5.008 5.008 4.908 4.908 2,980 -0.23(-4.51%)
Jun 10, 2002 5.134 5.139 5.134 5.139 1,589 -0.01(-0.20%)
Jun 07, 2002 5.235 5.235 5.149 5.149 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.290 5.361 4,966 -0.12(-2.11%)
Jun 05, 2002 5.638 5.638 5.476 5.476 3,774 +0.26(+5.03%)
May 31, 2002 5.235 5.235 5.214 5.214 3,774 +0.18(+3.59%)
May 28, 2002 5.038 5.094 4.978 5.033 8,145 +0.30(+6.38%)
May 27, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 24, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 23, 2002 4.731 4.731 4.731 4.731 198 -0.02(-0.52%)
May 22, 2002 4.782 4.782 4.736 4.756 10,331 -0.14(-2.79%)
May 21, 2002 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
May 20, 2002 4.892 4.893 4.892 4.892 2,384 -0.00(-0.01%)
May 17, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 16, 2002 4.893 4.893 4.893 4.893 1,589 -0.01(-0.20%)
May 15, 2002 4.902 4.902 4.902 4.902 993 +0.12(+2.42%)
May 14, 2002 4.782 4.787 4.782 4.787 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.514 4.514 4.485 4.485 6,556 -0.06(-1.22%)
May 08, 2002 4.439 4.545 4.439 4.540 3,774 -0.06(-1.31%)
May 07, 2002 4.530 4.600 4.419 4.600 5,960 +0.07(+1.56%)
May 06, 2002 4.580 4.580 4.530 4.530 2,384 -0.11(-2.28%)
May 03, 2002 4.611 4.696 4.611 4.636 6,754 -0.02(-0.43%)
May 02, 2002 4.590 4.656 4.590 4.656 794 +0.12(+2.66%)
May 01, 2002 4.515 4.555 4.384 4.535 25,231 +0.24(+5.63%)
Apr 30, 2002 4.379 4.379 4.293 4.293 5,364 -0.14(-3.17%)
Apr 29, 2002 4.626 4.626 4.384 4.434 8,542 -0.32(-6.78%)
Apr 26, 2002 4.757 4.757 4.757 4.757 198 -0.02(-0.32%)
Apr 25, 2002 4.782 4.983 4.691 4.772 5,562 -0.22(-4.35%)
Apr 24, 2002 4.988 4.989 4.988 4.989 5,562 -0.30(-5.61%)
Apr 23, 2002 5.411 5.411 5.285 5.285 3,178 -0.13(-2.33%)
Apr 22, 2002 5.411 5.411 5.411 5.411 1,986 -0.02(-0.36%)
Apr 19, 2002 5.401 5.436 5.401 5.431 2,781 -0.10(-1.73%)
Apr 18, 2002 5.396 5.527 5.396 5.527 596 +0.00(+0.00%)
Apr 17, 2002 5.527 5.527 5.527 5.527 0 +0.00(+0.00%)
Apr 16, 2002 5.527 5.527 5.527 5.527 397 -0.04(-0.63%)
Apr 15, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Apr 12, 2002 5.562 5.562 5.562 5.562 1,589 +0.00(+0.00%)
Apr 11, 2002 5.562 5.562 5.562 5.562 198 -0.12(-2.13%)
Apr 10, 2002 5.627 5.788 5.627 5.683 3,576 +0.27(+5.02%)
Apr 09, 2002 5.562 5.562 5.411 5.411 1,788 -0.16(-2.80%)
Apr 08, 2002 5.602 5.713 5.567 5.567 1,390 -0.02(-0.27%)
Apr 05, 2002 5.582 5.582 5.582 5.582 0 +0.00(+0.00%)
Apr 04, 2002 5.657 5.738 5.582 5.582 11,523 -0.01(-0.09%)
Apr 03, 2002 5.673 5.673 5.587 5.587 8,344 -0.10(-1.77%)
Apr 02, 2002 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
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.