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 (%)
Jun 30, 2010 10.03 10.14 9.835 9.921 28,544 -0.72(-6.79%)
Jun 29, 2010 10.84 10.86 10.33 10.64 38,172 -0.76(-6.68%)
Jun 25, 2010 11.17 11.50 11.17 11.40 5,345 +0.10(+0.89%)
Jun 24, 2010 11.37 11.57 11.20 11.30 10,285 -0.40(-3.45%)
Jun 23, 2010 11.80 11.85 11.44 11.71 5,026 -0.02(-0.20%)
Jun 22, 2010 12.02 12.38 11.73 11.73 19,267 -0.19(-1.63%)
Jun 21, 2010 11.85 12.12 11.65 11.93 33,982 +0.17(+1.45%)
Jun 18, 2010 11.50 11.84 11.50 11.75 12,086 +0.28(+2.44%)
Jun 17, 2010 11.52 11.56 11.09 11.47 11,328 -0.13(-1.08%)
Jun 16, 2010 11.26 11.78 11.23 11.60 22,568 +0.72(+6.58%)
Jun 15, 2010 10.92 10.99 10.75 10.88 6,918 +0.04(+0.39%)
Jun 14, 2010 10.95 11.19 10.73 10.84 19,037 -0.08(-0.75%)
Jun 11, 2010 10.55 10.93 10.41 10.92 26,833 +0.04(+0.36%)
Jun 10, 2010 10.61 10.88 10.56 10.88 7,111 +0.75(+7.39%)
Jun 09, 2010 10.09 10.33 9.944 10.14 22,668 +0.51(+5.29%)
Jun 08, 2010 9.451 9.633 9.400 9.626 10,814 +0.07(+0.73%)
Jun 07, 2010 9.750 9.750 9.501 9.556 11,152 +0.15(+1.58%)
Jun 04, 2010 9.517 9.618 9.393 9.407 11,799 -0.13(-1.39%)
Jun 03, 2010 9.711 9.828 9.261 9.540 4,944 +0.01(+0.08%)
Jun 02, 2010 9.439 9.602 9.365 9.532 5,277 +0.29(+3.11%)
Jun 01, 2010 9.323 9.486 9.198 9.245 7,509 -0.47(-4.80%)
May 28, 2010 9.812 9.828 9.564 9.711 2,722 +0.01(+0.08%)
May 27, 2010 9.439 9.917 9.362 9.703 12,360 +0.50(+5.49%)
May 26, 2010 9.215 9.463 9.198 9.198 12,587 -0.10(-1.13%)
May 25, 2010 8.818 9.356 8.818 9.303 9,337 -0.02(-0.21%)
May 24, 2010 9.113 9.424 8.989 9.323 45,627 +0.64(+7.43%)
May 21, 2010 8.546 8.701 8.220 8.678 39,820 -0.08(-0.88%)
May 20, 2010 8.872 9.245 8.647 8.755 31,477 -0.54(-5.86%)
May 19, 2010 9.400 9.478 9.268 9.299 15,820 -0.11(-1.16%)
May 18, 2010 9.400 9.556 9.400 9.408 51,479 +0.12(+1.34%)
May 17, 2010 9.478 9.595 9.206 9.284 21,930 -0.10(-1.08%)
May 14, 2010 9.789 9.789 9.214 9.385 25,078 -0.42(-4.28%)
May 13, 2010 9.571 9.913 9.571 9.804 45,790 +0.24(+2.52%)
May 12, 2010 9.284 9.696 9.090 9.564 30,395 +0.47(+5.12%)
May 11, 2010 9.253 9.272 8.981 9.097 10,926 -0.16(-1.76%)
May 10, 2010 9.276 9.346 9.012 9.261 27,543 +0.71(+8.27%)
May 07, 2010 9.059 9.059 8.375 8.554 46,108 -0.19(-2.13%)
May 06, 2010 9.121 9.121 8.546 8.740 34,719 -0.41(-4.50%)
May 05, 2010 9.152 9.478 9.128 9.152 27,705 -0.13(-1.42%)
May 04, 2010 9.400 9.540 9.090 9.284 52,771 -0.57(-5.83%)
May 03, 2010 9.835 9.968 9.680 9.859 19,559 -0.10(-1.01%)
Apr 30, 2010 10.42 10.42 9.789 9.960 28,052 -0.30(-2.88%)
Apr 29, 2010 10.10 10.33 10.08 10.26 17,809 -0.16(-1.49%)
Apr 28, 2010 10.45 10.48 10.29 10.41 4,008 -0.04(-0.37%)
Apr 27, 2010 10.32 10.57 10.22 10.45 15,237 +0.24(+2.36%)
Apr 26, 2010 9.835 10.34 9.835 10.21 29,575 +0.78(+8.24%)
Apr 23, 2010 9.455 9.475 9.362 9.432 12,445 -0.02(-0.25%)
Apr 22, 2010 9.525 9.610 9.323 9.455 7,064 -0.09(-0.98%)
Apr 21, 2010 9.781 9.781 9.548 9.548 5,041 -0.24(-2.46%)
Apr 20, 2010 9.750 9.828 9.502 9.789 6,706 +0.04(+0.41%)
Apr 19, 2010 9.742 9.749 9.393 9.749 11,249 -0.04(-0.41%)
Apr 16, 2010 9.913 9.929 9.688 9.789 5,522 -0.16(-1.56%)
Apr 15, 2010 9.952 9.952 9.773 9.944 6,564 -0.13(-1.31%)
Apr 14, 2010 9.867 10.12 9.855 10.08 20,516 +0.48(+5.02%)
Apr 13, 2010 9.983 9.983 9.540 9.595 40,273 -0.36(-3.59%)
Apr 12, 2010 10.06 10.16 9.898 9.952 19,496 -0.20(-1.99%)
Apr 09, 2010 10.16 10.16 10.08 10.15 10,650 +0.07(+0.69%)
Apr 08, 2010 10.21 10.21 9.804 10.08 27,790 -0.16(-1.52%)
Apr 07, 2010 10.64 10.64 10.22 10.24 49,246 -0.63(-5.79%)
Apr 06, 2010 10.92 10.92 10.51 10.87 30,141 +0.06(+0.57%)
Apr 05, 2010 10.81 11.01 10.72 10.81 48,104 -0.07(-0.64%)
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.