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 (%)
Aug 29, 2008 5.215 5.215 5.215 5.215 1,301 -0.08(-1.52%)
Aug 28, 2008 5.296 5.296 5.296 5.296 198 +0.01(+0.10%)
Aug 27, 2008 5.160 5.291 5.160 5.291 397 -0.14(-2.50%)
Aug 26, 2008 5.044 5.427 5.044 5.427 2,582 +0.29(+5.69%)
Aug 19, 2008 5.135 5.135 5.135 5.135 198 +0.07(+1.44%)
Aug 14, 2008 5.064 5.062 5.062 5.062 794 -0.20(-3.78%)
Aug 13, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Aug 12, 2008 5.261 5.261 5.258 5.261 993 +0.08(+1.51%)
Aug 11, 2008 5.183 5.183 5.183 5.183 0 +0.00(+0.00%)
Aug 08, 2008 5.185 5.185 5.183 5.183 397 +0.18(+3.66%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 198 -0.12(-2.44%)
Aug 05, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Aug 04, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Aug 01, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jul 31, 2008 5.236 5.236 5.125 5.125 3,416 -0.11(-2.02%)
Jul 30, 2008 4.954 5.231 4.954 5.231 397 +0.21(+4.11%)
Jul 29, 2008 5.024 5.024 5.024 5.024 0 +0.00(+0.00%)
Jul 28, 2008 5.024 5.024 5.024 5.024 397 -0.05(-0.99%)
Jul 25, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 24, 2008 5.074 5.074 5.074 5.074 0 +0.00(+0.00%)
Jul 23, 2008 5.034 5.095 5.034 5.074 993 +0.11(+2.23%)
Jul 22, 2008 4.747 4.964 4.747 4.964 993 -0.08(-1.50%)
Jul 21, 2008 5.231 5.231 4.989 5.039 8,940 +0.11(+2.14%)
Jul 18, 2008 4.954 4.954 4.934 4.934 595 -0.06(-1.11%)
Jul 17, 2008 4.989 4.989 4.989 4.989 1,191 +0.06(+1.12%)
Jul 16, 2008 4.934 4.934 4.934 4.934 943 -0.18(-3.45%)
Jul 15, 2008 5.064 5.110 4.964 5.110 3,388 -0.15(-2.87%)
Jul 14, 2008 5.261 5.261 5.261 5.261 0 +0.00(+0.00%)
Jul 11, 2008 5.261 5.261 5.261 5.261 786 +0.00(+0.00%)
Jul 10, 2008 5.135 5.261 5.135 5.261 985 +0.30(+5.98%)
Jul 09, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 08, 2008 4.964 4.964 4.964 4.964 0 +0.00(+0.00%)
Jul 07, 2008 4.934 5.447 4.934 4.964 3,692 -0.19(-3.71%)
Jul 04, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 03, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 02, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jul 01, 2008 5.155 5.155 5.155 5.155 0 +0.00(+0.00%)
Jun 30, 2008 5.155 5.155 4.989 5.155 397 +0.17(+3.43%)
Jun 27, 2008 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jun 26, 2008 5.009 5.009 4.984 4.984 397 -0.18(-3.51%)
Jun 25, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 24, 2008 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Jun 23, 2008 5.165 5.165 5.165 5.165 200 -0.37(-6.73%)
Jun 20, 2008 5.538 5.538 5.538 5.538 0 +0.00(+0.00%)
Jun 19, 2008 5.422 5.538 5.422 5.538 794 +0.15(+2.80%)
Jun 18, 2008 5.387 5.387 5.387 5.387 224 -0.15(-2.73%)
Jun 17, 2008 5.538 5.538 5.538 5.538 397 +0.22(+4.17%)
Jun 16, 2008 5.286 5.316 5.195 5.316 3,023 +0.28(+5.60%)
Jun 13, 2008 5.034 5.034 5.034 5.034 0 +0.00(+0.00%)
Jun 12, 2008 5.090 5.090 5.034 5.034 794 -0.14(-2.63%)
Jun 11, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 10, 2008 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Jun 09, 2008 5.190 5.190 5.170 5.170 2,383 +0.01(+0.10%)
Jun 06, 2008 5.185 5.185 5.165 5.165 1,110 -0.14(-2.56%)
Jun 05, 2008 5.301 5.301 5.301 5.301 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.495 5.495 3,821 -0.27(-4.68%)
Jun 03, 2008 5.789 5.789 5.764 5.764 4,171 -0.23(-3.78%)
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.