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 (%)
Aug 31, 2005 5.759 5.759 5.759 5.759 228 -0.11(-1.89%)
Aug 30, 2005 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Aug 29, 2005 6.046 6.101 5.769 5.870 2,246 +0.13(+2.28%)
Aug 26, 2005 5.976 5.976 5.719 5.739 2,751 -0.05(-0.87%)
Aug 25, 2005 5.986 5.986 5.789 5.789 3,478 -0.32(-5.19%)
Aug 24, 2005 6.112 6.162 6.106 6.106 10,130 -0.06(-0.90%)
Aug 23, 2005 6.041 6.237 6.041 6.162 2,979 +0.13(+2.17%)
Aug 22, 2005 6.177 6.308 6.031 6.031 7,540 -0.44(-6.77%)
Aug 19, 2005 6.343 6.469 6.343 6.469 3,015 +0.00(+0.00%)
Aug 18, 2005 6.469 6.469 6.469 6.469 198 +0.00(+0.00%)
Aug 17, 2005 6.469 6.469 6.469 6.469 198 +0.00(+0.00%)
Aug 16, 2005 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Aug 15, 2005 6.308 6.469 6.308 6.469 6,459 +0.03(+0.47%)
Aug 12, 2005 6.610 6.610 6.417 6.439 12,315 -0.17(-2.52%)
Aug 11, 2005 6.534 6.605 6.534 6.605 993 +0.25(+3.88%)
Aug 10, 2005 6.544 6.544 6.358 6.358 3,478 -0.18(-2.70%)
Aug 09, 2005 6.534 6.534 6.534 6.534 198 +0.10(+1.48%)
Aug 08, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 05, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 04, 2005 6.439 6.439 6.439 6.439 0 +0.00(+0.00%)
Aug 03, 2005 6.439 6.439 6.439 6.439 198 -0.25(-3.76%)
Aug 02, 2005 6.640 6.690 6.640 6.690 1,265 +0.28(+4.32%)
Aug 01, 2005 6.323 6.414 6.293 6.414 6,859 +0.09(+1.43%)
Jul 29, 2005 6.298 6.439 6.298 6.323 1,589 -0.05(-0.71%)
Jul 28, 2005 6.373 6.373 6.298 6.368 1,497 -0.01(-0.08%)
Jul 27, 2005 6.544 6.544 6.373 6.373 820 +0.00(+0.00%)
Jul 26, 2005 6.373 6.373 6.373 6.373 238 +0.01(+0.16%)
Jul 25, 2005 6.670 6.670 6.363 6.363 834 -0.35(-5.20%)
Jul 22, 2005 6.680 6.713 6.680 6.713 1,648 -0.02(-0.35%)
Jul 21, 2005 6.544 6.736 6.544 6.736 3,400 +0.28(+4.31%)
Jul 20, 2005 6.142 6.457 6.142 6.457 1,420 -0.00(-0.02%)
Jul 19, 2005 6.192 6.459 6.192 6.459 595 +0.03(+0.39%)
Jul 18, 2005 6.439 6.439 6.434 6.434 1,787 -0.01(-0.16%)
Jul 15, 2005 6.443 6.444 6.443 6.444 397 +0.18(+2.89%)
Jul 14, 2005 6.539 6.539 6.263 6.263 1,221 -0.16(-2.51%)
Jul 13, 2005 6.268 6.424 6.268 6.424 1,191 -0.10(-1.47%)
Jul 12, 2005 6.519 6.519 6.519 6.519 0 +0.00(+0.00%)
Jul 11, 2005 6.293 6.519 6.293 6.519 6,314 +0.23(+3.60%)
Jul 08, 2005 6.157 6.293 6.157 6.293 397 +0.30(+4.95%)
Jul 07, 2005 5.890 6.353 5.890 5.996 1,023 -0.28(-4.48%)
Jul 06, 2005 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
Jul 05, 2005 6.278 6.278 6.278 6.278 198 +0.24(+4.00%)
Jul 01, 2005 6.066 6.066 6.017 6.036 2,979 -0.05(-0.83%)
Jun 30, 2005 5.966 6.086 5.966 6.086 5,373 +0.23(+3.87%)
Jun 29, 2005 5.764 5.880 5.764 5.860 13,308 -0.03(-0.43%)
Jun 28, 2005 5.890 5.890 5.885 5.885 1,191 -0.02(-0.26%)
Jun 27, 2005 5.905 5.905 5.789 5.900 2,997 -0.04(-0.68%)
Jun 24, 2005 6.091 6.091 5.940 5.940 1,132 +0.05(+0.85%)
Jun 23, 2005 5.966 5.966 5.890 5.890 3,033 +0.00(+0.00%)
Jun 22, 2005 5.890 5.890 5.890 5.890 605 +0.13(+2.18%)
Jun 21, 2005 5.689 5.966 5.689 5.764 5,804 +0.06(+0.97%)
Jun 20, 2005 5.835 5.835 5.684 5.709 14,051 -0.43(-7.05%)
Jun 17, 2005 6.263 6.263 6.142 6.142 7,647 +0.02(+0.26%)
Jun 16, 2005 6.122 6.126 6.122 6.126 893 +0.01(+0.15%)
Jun 15, 2005 6.252 6.368 6.117 6.117 6,725 -0.38(-5.89%)
Jun 14, 2005 6.655 6.655 6.499 6.499 16,083 -0.28(-4.09%)
Jun 13, 2005 6.751 6.796 6.751 6.776 5,691 +0.01(+0.15%)
Jun 10, 2005 6.721 6.766 6.721 6.766 3,474 +0.14(+2.05%)
Jun 09, 2005 7.209 7.209 6.630 6.630 6,245 -0.31(-4.50%)
Jun 08, 2005 6.797 6.942 6.797 6.942 595 +0.17(+2.53%)
Jun 07, 2005 6.872 6.872 6.707 6.771 1,986 -0.18(-2.54%)
Jun 06, 2005 7.108 7.189 6.806 6.947 13,098 -0.35(-4.82%)
Jun 03, 2005 7.108 7.315 7.108 7.299 6,237 +0.19(+2.68%)
Jun 02, 2005 7.299 7.300 7.108 7.109 1,827 -0.21(-2.88%)
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.