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 (%)
Mar 31, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Mar 28, 2008 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Mar 27, 2008 6.847 6.847 6.847 6.847 993 -0.27(-3.82%)
Mar 26, 2008 6.952 7.118 6.847 7.118 15,885 +0.12(+1.65%)
Mar 25, 2008 7.003 7.003 7.003 7.003 397 +0.18(+2.58%)
Mar 24, 2008 6.977 7.023 6.826 6.826 5,482 +0.41(+6.35%)
Mar 21, 2008 6.343 6.419 6.343 6.419 794 +0.00(+0.00%)
Mar 20, 2008 6.343 6.419 6.343 6.419 794 +0.15(+2.41%)
Mar 19, 2008 6.237 6.343 6.192 6.268 4,902 +0.53(+9.21%)
Mar 18, 2008 5.739 5.739 5.739 5.739 1,670 -0.30(-5.00%)
Mar 17, 2008 5.976 6.046 5.976 6.041 993 -0.08(-1.23%)
Mar 14, 2008 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Mar 13, 2008 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Mar 12, 2008 6.142 6.142 6.117 6.117 3,825 +0.13(+2.10%)
Mar 11, 2008 5.815 5.991 5.789 5.991 4,119 +0.37(+6.63%)
Mar 10, 2008 5.789 5.789 5.603 5.618 3,917 -0.42(-7.00%)
Mar 07, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Mar 06, 2008 6.036 6.041 6.036 6.041 397 +0.18(+3.01%)
Mar 05, 2008 5.885 6.006 5.825 5.864 1,787 -0.03(-0.44%)
Mar 04, 2008 6.016 6.016 5.890 5.890 397 -0.28(-4.49%)
Mar 03, 2008 5.940 6.293 5.940 6.167 4,171 -0.26(-4.07%)
Feb 29, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 28, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 27, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 26, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 25, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 22, 2008 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Feb 21, 2008 6.424 6.429 6.424 6.429 794 -0.04(-0.62%)
Feb 20, 2008 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Feb 19, 2008 6.469 6.469 6.469 6.469 1,191 +0.25(+3.96%)
Feb 18, 2008 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Feb 15, 2008 6.222 6.222 6.222 6.222 0 +0.00(+0.00%)
Feb 14, 2008 6.343 6.343 6.222 6.222 2,059 +0.08(+1.31%)
Feb 13, 2008 6.142 6.142 6.142 6.142 397 -0.03(-0.41%)
Feb 12, 2008 6.268 6.268 6.167 6.167 595 +0.13(+2.08%)
Feb 11, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 08, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 07, 2008 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Feb 06, 2008 6.041 6.041 6.041 6.041 198 -0.06(-0.99%)
Feb 05, 2008 6.101 6.101 6.101 6.101 397 +0.01(+0.17%)
Feb 04, 2008 6.278 6.414 6.091 6.091 993 -0.13(-2.02%)
Feb 01, 2008 6.268 6.419 6.217 6.217 3,807 +0.08(+1.31%)
Jan 31, 2008 6.137 6.137 6.091 6.137 949 -0.04(-0.57%)
Jan 30, 2008 6.268 6.404 6.167 6.172 4,469 +0.08(+1.32%)
Jan 29, 2008 6.041 6.167 6.041 6.091 2,780 +0.30(+5.22%)
Jan 28, 2008 5.588 5.789 5.588 5.789 2,375 +0.30(+5.50%)
Jan 25, 2008 5.487 5.487 5.487 5.487 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.462 5.487 2,784 -0.05(-0.91%)
Jan 23, 2008 5.392 5.538 5.392 5.538 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.799 5.215 5.507 14,864 -0.03(-0.55%)
Jan 21, 2008 5.538 5.563 5.387 5.538 3,287 +0.00(+0.00%)
Jan 18, 2008 5.538 5.563 5.387 5.538 3,287 -0.03(-0.45%)
Jan 17, 2008 5.638 5.638 5.548 5.563 2,979 -0.38(-6.44%)
Jan 16, 2008 5.840 6.041 5.759 5.945 19,037 +0.18(+3.14%)
Jan 15, 2008 5.930 5.930 5.764 5.764 3,877 -0.15(-2.55%)
Jan 14, 2008 5.915 5.915 5.915 5.915 397 +0.00(+0.00%)
Jan 11, 2008 5.915 5.915 5.915 5.915 198 -0.55(-8.49%)
Jan 10, 2008 6.464 6.464 6.464 6.464 198 +0.00(+0.00%)
Jan 09, 2008 6.142 6.464 6.142 6.464 1,311 +0.08(+1.26%)
Jan 08, 2008 6.419 6.419 6.383 6.383 899 -0.18(-2.76%)
Jan 07, 2008 6.565 6.565 6.565 6.565 794 +0.00(+0.00%)
Jan 04, 2008 6.298 6.565 6.298 6.565 2,979 +0.09(+1.40%)
Jan 03, 2008 6.474 6.474 6.474 6.474 198 +0.00(+0.00%)
Jan 02, 2008 6.474 6.474 6.474 6.474 198 +0.26(+4.13%)
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.