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, 2021 86.48 87.06 85.14 85.33 4,661 +2.69(+3.26%)
Mar 30, 2021 86.48 87.97 82.64 82.64 5,639 -2.95(-3.45%)
Mar 29, 2021 88.98 89.37 85.59 85.59 4,756 -3.04(-3.43%)
Mar 26, 2021 89.66 90.33 87.16 88.63 4,787 +0.51(+0.58%)
Mar 25, 2021 85.81 89.94 85.81 88.12 7,087 +1.44(+1.66%)
Mar 24, 2021 88.02 88.89 86.68 86.68 4,789 -1.15(-1.31%)
Mar 23, 2021 88.89 89.75 86.96 87.83 5,206 -0.86(-0.98%)
Mar 22, 2021 88.01 90.14 84.11 88.69 5,961 +4.64(+5.52%)
Mar 19, 2021 83.90 88.31 83.90 84.05 4,474 -2.14(-2.49%)
Mar 18, 2021 86.48 88.79 86.00 86.20 5,677 -0.19(-0.22%)
Mar 17, 2021 88.21 88.21 86.39 86.39 2,959 -2.79(-3.12%)
Mar 16, 2021 86.96 91.29 86.96 89.17 4,724 -2.11(-2.32%)
Mar 15, 2021 86.77 91.29 85.81 91.29 4,722 +3.84(+4.40%)
Mar 12, 2021 85.04 87.45 84.85 87.45 4,162 +0.48(+0.55%)
Mar 11, 2021 85.05 86.96 82.64 86.96 4,491 +5.00(+6.10%)
Mar 10, 2021 82.26 83.60 81.01 81.97 4,762 +1.35(+1.67%)
Mar 09, 2021 80.73 81.01 78.89 80.62 5,065 +0.58(+0.72%)
Mar 08, 2021 80.95 81.20 78.22 80.05 5,037 -3.08(-3.70%)
Mar 05, 2021 78.12 83.12 77.84 83.12 3,226 +3.46(+4.34%)
Mar 04, 2021 81.58 81.63 79.37 79.66 3,447 -0.67(-0.84%)
Mar 03, 2021 81.49 82.16 78.99 80.33 5,884 -0.19(-0.24%)
Mar 02, 2021 81.01 82.35 79.57 80.53 4,935 -1.39(-1.70%)
Mar 01, 2021 82.54 82.54 80.57 81.92 4,358 +4.95(+6.43%)
Feb 26, 2021 79.66 79.76 76.15 76.97 4,891 -1.44(-1.84%)
Feb 25, 2021 79.85 81.68 77.60 78.41 5,067 -4.08(-4.95%)
Feb 24, 2021 81.78 83.27 80.24 82.50 4,915 +0.02(+0.02%)
Feb 23, 2021 81.83 83.79 80.72 82.48 5,045 -4.01(-4.63%)
Feb 22, 2021 84.47 86.48 83.74 86.48 5,435 +0.48(+0.56%)
Feb 19, 2021 87.45 87.64 86.00 86.00 3,850 +1.30(+1.53%)
Feb 18, 2021 85.27 86.87 83.79 84.71 4,730 -1.60(-1.85%)
Feb 17, 2021 87.23 89.56 86.30 86.30 5,865 -3.36(-3.74%)
Feb 16, 2021 87.41 90.88 87.32 89.66 4,101 +2.43(+2.79%)
Feb 12, 2021 86.84 92.23 86.60 87.22 3,877 +0.29(+0.33%)
Feb 11, 2021 86.08 87.61 85.79 86.94 4,206 -0.19(-0.22%)
Feb 10, 2021 87.61 89.23 86.84 87.13 3,885 -1.91(-2.14%)
Feb 09, 2021 87.27 89.42 87.04 89.04 4,132 +1.24(+1.41%)
Feb 08, 2021 85.89 88.37 85.70 87.80 4,231 +0.10(+0.11%)
Feb 05, 2021 86.08 87.70 85.79 87.70 3,248 +3.53(+4.19%)
Feb 04, 2021 87.99 87.99 83.79 84.17 3,041 +1.95(+2.37%)
Feb 03, 2021 84.74 85.22 82.07 82.22 3,715 -1.76(-2.09%)
Feb 02, 2021 83.41 84.42 82.07 83.98 3,672 -0.03(-0.03%)
Feb 01, 2021 84.07 84.65 82.55 84.00 3,257 +1.55(+1.88%)
Jan 29, 2021 86.84 86.84 82.45 82.45 943 -0.10(-0.12%)
Jan 28, 2021 83.15 85.41 82.36 82.55 1,231 -0.38(-0.45%)
Jan 27, 2021 83.98 85.22 82.92 82.92 2,737 -2.82(-3.29%)
Jan 26, 2021 84.47 85.79 82.64 85.74 3,738 -0.14(-0.17%)
Jan 25, 2021 86.67 88.27 82.61 85.89 4,833 -2.77(-3.12%)
Jan 22, 2021 88.66 88.66 88.66 144 +0.00(+0.00%)
Jan 21, 2021 88.46 89.71 87.61 88.66 2,759 -3.53(-3.83%)
Jan 20, 2021 93.05 93.05 90.18 92.19 2,893 +4.10(+4.66%)
Jan 19, 2021 84.95 89.13 83.98 88.08 4,454 +7.73(+9.62%)
Jan 15, 2021 83.02 83.31 78.06 80.35 2,934 -2.96(-3.55%)
Jan 14, 2021 83.02 83.98 82.45 83.31 4,182 +0.29(+0.34%)
Jan 13, 2021 83.22 83.50 82.17 83.02 3,288 +1.62(+1.99%)
Jan 12, 2021 81.78 81.88 80.93 81.40 3,395 -0.38(-0.47%)
Jan 11, 2021 80.07 82.07 80.07 81.78 2,353 +0.76(+0.94%)
Jan 08, 2021 82.45 83.02 81.02 81.02 1,781 +0.66(+0.82%)
Jan 07, 2021 82.55 82.55 80.35 80.36 2,161 -3.76(-4.47%)
Jan 06, 2021 78.06 84.12 78.06 84.12 2,434 +4.68(+5.89%)
Jan 05, 2021 81.02 81.12 77.78 79.45 4,258 -0.62(-0.77%)
Jan 04, 2021 82.98 82.98 77.30 80.07 3,560 -1.53(-1.87%)
Dec 31, 2020 81.59 81.59 81.59 134 +0.67(+0.83%)
Dec 30, 2020 80.93 80.93 80.93 134 +0.00(+0.00%)
Dec 29, 2020 80.94 80.94 80.93 80.93 460 -0.33(-0.41%)
Dec 28, 2020 80.36 81.25 80.36 81.25 883 +3.19(+4.09%)
Dec 24, 2020 79.02 85.89 78.06 78.06 4,191 -0.81(-1.03%)
Dec 23, 2020 77.93 79.40 77.31 78.87 3,531 +0.14(+0.18%)
Dec 22, 2020 78.25 82.17 76.92 78.73 3,468 +4.29(+5.77%)
Dec 21, 2020 74.44 77.01 73.39 74.44 3,624 -0.34(-0.45%)
Dec 18, 2020 73.86 75.10 73.86 74.78 628 +2.25(+3.10%)
Dec 17, 2020 73.10 74.25 72.53 72.53 580 -2.39(-3.18%)
Dec 16, 2020 74.91 74.91 74.91 74.91 554 +3.05(+4.25%)
Dec 15, 2020 72.53 72.53 71.86 71.86 720 -2.10(-2.84%)
Dec 14, 2020 74.34 75.68 73.96 73.96 777 -0.48(-0.64%)
Dec 11, 2020 75.30 76.15 74.44 74.44 1,152 -0.19(-0.26%)
Dec 10, 2020 75.87 76.73 74.12 74.63 3,248 +1.15(+1.56%)
Dec 09, 2020 75.30 76.06 73.48 73.48 3,433 -1.96(-2.59%)
Dec 08, 2020 75.87 77.25 75.44 75.44 2,546 -1.77(-2.29%)
Dec 07, 2020 77.20 77.20 76.15 77.20 1,876 -0.10(-0.12%)
Dec 04, 2020 77.30 77.30 77.30 77.30 419 +2.00(+2.66%)
Dec 03, 2020 76.34 76.34 75.30 75.30 772 -0.62(-0.82%)
Dec 02, 2020 77.01 77.01 75.58 75.92 1,978 -1.96(-2.51%)
Dec 01, 2020 77.79 77.87 77.79 77.87 336 +2.00(+2.64%)
Nov 30, 2020 75.39 75.87 73.96 75.87 442 +0.48(+0.63%)
Nov 27, 2020 75.39 75.39 75.39 46 +0.00(+0.00%)
Nov 25, 2020 75.87 75.87 75.39 75.39 314 -2.39(-3.07%)
Nov 24, 2020 76.82 77.78 76.58 77.78 879 +0.00(+0.00%)
Nov 23, 2020 77.78 77.78 77.78 77.78 585 -0.43(-0.55%)
Nov 20, 2020 76.58 78.21 76.58 78.21 419 +1.29(+1.68%)
Nov 19, 2020 76.92 76.92 76.92 51 +0.00(+0.00%)
Nov 18, 2020 77.82 77.82 76.92 76.92 539 +0.67(+0.88%)
Nov 17, 2020 73.96 76.25 73.96 76.25 2,485 -0.05(-0.06%)
Nov 16, 2020 76.30 76.30 76.30 76.30 745 +0.00(+0.00%)
Nov 13, 2020 76.30 76.30 76.30 33 +0.00(+0.00%)
Nov 12, 2020 76.30 76.30 76.30 76.30 244 -1.86(-2.38%)
Nov 11, 2020 78.29 78.29 77.30 78.16 760 +3.44(+4.61%)
Nov 10, 2020 78.85 78.85 74.71 74.71 438 -7.74(-9.39%)
Nov 09, 2020 82.07 82.45 79.03 82.45 841 -3.28(-3.83%)
Nov 06, 2020 85.77 85.77 84.62 85.74 419 +4.62(+5.69%)
Nov 05, 2020 78.73 81.12 78.73 81.12 764 +3.10(+3.98%)
Nov 04, 2020 77.78 78.01 77.78 78.01 318 +2.15(+2.83%)
Nov 03, 2020 75.87 75.87 75.87 72 +0.00(+0.00%)
Nov 02, 2020 75.87 75.87 75.87 75.87 221 -5.44(-6.69%)
Oct 30, 2020 81.31 81.31 81.31 18 +0.00(+0.00%)
Oct 29, 2020 81.31 81.31 81.31 32 +0.00(+0.00%)
Oct 28, 2020 81.31 81.31 81.31 217 +0.00(+0.00%)
Oct 27, 2020 81.31 81.31 81.31 61 +0.00(+0.00%)
Oct 26, 2020 81.31 81.31 81.31 42 +0.00(+0.00%)
Oct 23, 2020 81.31 81.31 81.31 17 +0.00(+0.00%)
Oct 22, 2020 81.31 81.31 81.31 114 +0.00(+0.00%)
Oct 21, 2020 81.31 81.31 81.31 90 +0.00(+0.00%)
Oct 20, 2020 81.31 81.31 81.31 222 +0.00(+0.00%)
Oct 19, 2020 81.31 81.31 81.31 81.31 478 -0.76(-0.93%)
Oct 16, 2020 82.07 82.07 82.07 141 +0.00(+0.00%)
Oct 15, 2020 83.02 83.02 78.73 82.07 1,853 -3.82(-4.44%)
Oct 14, 2020 85.89 85.89 85.89 17 +0.00(+0.00%)
Oct 13, 2020 85.89 85.89 85.89 40 +0.00(+0.00%)
Oct 12, 2020 82.81 85.89 82.81 85.89 1,521 +3.34(+4.05%)
Oct 09, 2020 82.55 82.55 82.55 41 +0.00(+0.00%)
Oct 08, 2020 78.01 82.55 78.01 82.55 310 +1.30(+1.61%)
Oct 07, 2020 81.24 81.24 81.24 160 +0.00(+0.00%)
Oct 06, 2020 81.24 81.24 81.24 56 +0.00(+0.00%)
Oct 05, 2020 81.24 81.24 81.24 67 +0.00(+0.00%)
Oct 02, 2020 81.24 81.24 81.24 92 +0.00(+0.00%)
Oct 01, 2020 80.84 81.24 80.84 81.24 456 +7.32(+9.91%)
Sep 30, 2020 73.92 73.92 73.92 220 +0.00(+0.00%)
Sep 29, 2020 73.92 73.92 73.92 4 +0.00(+0.00%)
Sep 28, 2020 73.92 73.92 73.92 249 +0.00(+0.00%)
Sep 25, 2020 73.92 73.92 73.92 105 +0.00(+0.00%)
Sep 24, 2020 73.92 73.92 73.92 73.92 390 -3.38(-4.37%)
Sep 23, 2020 77.30 77.30 77.30 77.30 321 -2.50(-3.13%)
Sep 22, 2020 79.79 79.79 79.79 88 +0.00(+0.00%)
Sep 21, 2020 79.79 79.79 79.79 60 +0.00(+0.00%)
Sep 18, 2020 79.79 79.79 79.79 15 +0.00(+0.00%)
Sep 17, 2020 79.79 79.79 79.79 104 +0.00(+0.00%)
Sep 16, 2020 79.79 79.79 79.79 257 +0.00(+0.00%)
Sep 15, 2020 79.79 79.79 79.79 136 +0.00(+0.00%)
Sep 14, 2020 79.79 79.79 79.79 63 +0.00(+0.00%)
Sep 11, 2020 76.92 80.11 76.34 79.79 3,353 -3.22(-3.88%)
Sep 10, 2020 85.35 85.35 83.02 334 -2.34(-2.74%)
Sep 09, 2020 81.64 85.35 81.64 85.35 1,139 +4.24(+5.22%)
Sep 08, 2020 81.12 81.12 81.12 81.12 558 +2.65(+3.38%)
Sep 04, 2020 83.12 83.16 78.46 78.46 1,467 -6.57(-7.72%)
Sep 03, 2020 85.03 85.03 85.03 85.03 460 -3.69(-4.16%)
Sep 02, 2020 88.72 88.72 88.72 52 +0.49(+0.56%)
Sep 01, 2020 88.23 88.23 88.23 94 +0.00(+0.00%)
Aug 31, 2020 88.23 88.23 88.23 169 +0.00(+0.00%)
Aug 28, 2020 88.23 88.23 88.23 178 +0.00(+0.00%)
Aug 27, 2020 87.04 88.23 87.04 88.23 446 -2.64(-2.90%)
Aug 26, 2020 90.82 90.87 90.82 90.87 618 +0.02(+0.03%)
Aug 25, 2020 90.84 90.84 90.84 90.84 229 -0.37(-0.41%)
Aug 24, 2020 92.53 92.53 91.22 91.22 719 -0.65(-0.70%)
Aug 21, 2020 91.58 92.05 91.58 91.86 842 +0.28(+0.31%)
Aug 20, 2020 91.58 91.58 91.58 91.58 380 -2.43(-2.58%)
Aug 19, 2020 94.01 94.01 94.01 116 +0.00(+0.00%)
Aug 18, 2020 94.01 94.01 94.01 94.01 142 +1.01(+1.08%)
Aug 17, 2020 93.00 93.00 93.00 93.00 341 +2.92(+3.24%)
Aug 14, 2020 90.08 90.08 90.08 81 +0.00(+0.00%)
Aug 13, 2020 90.08 90.08 90.08 46 +0.00(+0.00%)
Aug 12, 2020 90.08 90.08 90.08 90.08 329 +2.49(+2.84%)
Aug 11, 2020 87.59 87.59 87.59 68 +0.00(+0.00%)
Aug 10, 2020 87.59 87.59 87.59 20 +0.00(+0.00%)
Aug 07, 2020 87.59 87.59 87.59 87.59 105 -0.57(-0.65%)
Aug 06, 2020 88.16 88.16 87.27 88.16 710 -1.04(-1.17%)
Aug 05, 2020 89.97 90.16 89.21 89.21 1,068 +1.94(+2.22%)
Aug 04, 2020 87.97 89.73 81.86 87.27 1,488 +4.89(+5.93%)
Aug 03, 2020 82.38 82.38 82.38 119 +0.00(+0.00%)
Jul 31, 2020 82.38 82.38 82.38 17 +0.00(+0.00%)
Jul 30, 2020 82.38 82.38 82.38 69 +0.00(+0.00%)
Jul 29, 2020 82.38 82.38 82.38 153 +0.00(+0.00%)
Jul 28, 2020 81.71 82.38 81.71 82.38 481 +4.00(+5.10%)
Jul 27, 2020 78.39 78.39 78.39 123 +0.00(+0.00%)
Jul 24, 2020 79.34 79.34 78.39 78.39 948 -3.24(-3.96%)
Jul 23, 2020 81.61 81.66 81.61 81.62 578 -1.91(-2.28%)
Jul 22, 2020 83.53 83.53 83.53 83.53 273 +5.22(+6.67%)
Jul 21, 2020 78.96 78.96 78.31 78.31 548 +4.00(+5.39%)
Jul 20, 2020 74.31 74.31 74.31 69 +0.00(+0.00%)
Jul 17, 2020 74.31 74.31 74.31 74.31 210 +0.09(+0.13%)
Jul 16, 2020 74.21 74.21 74.21 53 +0.00(+0.00%)
Jul 15, 2020 74.21 74.21 74.21 111 +0.00(+0.00%)
Jul 14, 2020 74.97 74.97 74.21 74.21 345 +1.57(+2.16%)
Jul 13, 2020 72.65 72.65 72.65 72.65 358 -5.46(-6.99%)
Jul 10, 2020 77.34 78.10 77.34 78.10 316 -0.08(-0.10%)
Jul 09, 2020 78.18 78.18 78.18 125 +0.00(+0.00%)
Jul 08, 2020 78.18 78.18 78.18 289 +0.00(+0.00%)
Jul 07, 2020 78.18 78.18 78.18 169 +0.00(+0.00%)
Jul 06, 2020 78.18 78.18 78.18 151 +0.00(+0.00%)
Jul 02, 2020 78.18 78.18 78.18 78.18 210 +4.55(+6.17%)
Jul 01, 2020 73.63 73.63 73.63 387 +0.00(+0.00%)
Jun 30, 2020 73.63 73.63 73.63 142 +0.00(+0.00%)
Jun 29, 2020 76.54 76.54 73.63 73.63 1,771 -2.95(-3.85%)
Jun 26, 2020 76.59 76.59 76.59 171 +0.00(+0.00%)
Jun 25, 2020 76.59 76.59 76.59 76.59 244 -7.84(-9.29%)
Jun 24, 2020 78.31 84.43 78.31 84.42 2,077 +1.41(+1.70%)
Jun 23, 2020 82.37 83.01 82.33 83.01 527 +1.36(+1.66%)
Jun 22, 2020 82.13 82.13 81.65 81.65 1,081 -2.81(-3.33%)
Jun 19, 2020 84.46 84.46 84.46 122 +0.00(+0.00%)
Jun 18, 2020 87.20 87.20 84.14 84.46 1,013 +1.33(+1.60%)
Jun 17, 2020 83.13 83.13 83.13 83.13 322 +2.21(+2.73%)
Jun 16, 2020 80.92 80.92 80.92 80.92 458 +2.11(+2.67%)
Jun 15, 2020 75.07 80.19 75.07 78.82 579 +3.09(+4.09%)
Jun 12, 2020 75.72 75.72 75.72 129 +0.00(+0.00%)
Jun 11, 2020 78.57 78.57 75.72 75.72 663 -6.84(-8.29%)
Jun 10, 2020 82.95 84.16 82.56 82.56 939 +3.27(+4.13%)
Jun 09, 2020 79.02 79.31 79.02 79.29 920 +5.58(+7.56%)
Jun 08, 2020 73.71 73.71 73.71 49 +0.00(+0.00%)
Jun 05, 2020 73.71 73.71 73.71 73.71 210 +0.45(+0.62%)
Jun 04, 2020 73.26 73.26 73.26 230 +0.00(+0.00%)
Jun 03, 2020 72.48 73.26 72.48 73.26 775 -2.13(-2.82%)
Jun 02, 2020 70.56 75.92 70.56 75.39 1,293 +3.61(+5.02%)
Jun 01, 2020 71.78 71.78 71.78 71.78 1,445 -1.28(-1.75%)
May 29, 2020 73.06 73.06 73.06 73.06 210 +1.41(+1.97%)
May 28, 2020 71.65 71.65 71.65 120 +0.00(+0.00%)
May 27, 2020 71.64 71.65 71.64 71.65 1,335 +0.43(+0.60%)
May 26, 2020 71.22 71.22 71.22 71.22 1,496 -0.98(-1.35%)
May 22, 2020 72.20 72.20 72.20 110 +0.00(+0.00%)
May 21, 2020 72.20 72.20 72.20 468 +0.00(+0.00%)
May 20, 2020 71.90 74.76 71.17 72.20 5,344 +7.96(+12.39%)
May 19, 2020 64.24 64.24 64.24 138 +0.00(+0.00%)
May 18, 2020 64.24 64.24 64.24 376 +0.00(+0.00%)
May 15, 2020 64.25 64.25 64.24 261 -0.01(-0.01%)
May 14, 2020 64.30 64.30 64.25 64.25 859 -4.83(-6.99%)
May 13, 2020 69.08 69.08 69.08 99 +0.00(+0.00%)
May 12, 2020 69.08 69.08 69.08 69.08 444 +3.26(+4.96%)
May 11, 2020 61.23 65.81 61.23 65.81 2,408 +4.71(+7.70%)
May 08, 2020 61.11 61.11 61.11 92 +0.00(+0.00%)
May 07, 2020 61.11 61.11 61.11 61.11 190 -4.39(-6.70%)
May 06, 2020 65.49 65.49 65.49 94 +0.00(+0.00%)
May 05, 2020 65.49 65.49 65.49 65 +0.00(+0.00%)
May 04, 2020 65.49 65.49 65.49 845 +0.00(+0.00%)
May 01, 2020 65.49 65.49 65.49 150 +0.00(+0.00%)
Apr 30, 2020 65.49 65.49 65.49 35 +0.00(+0.00%)
Apr 29, 2020 65.32 65.80 65.01 65.49 721 +2.88(+4.60%)
Apr 28, 2020 62.62 62.62 62.62 105 +0.00(+0.00%)
Apr 27, 2020 60.63 62.62 60.63 62.62 1,269 -1.92(-2.97%)
Apr 24, 2020 64.34 64.34 64.53 223 +0.19(+0.29%)
Apr 23, 2020 64.87 64.87 63.96 64.34 1,054 +5.49(+9.34%)
Apr 22, 2020 58.85 58.85 58.85 472 +0.00(+0.00%)
Apr 21, 2020 58.85 58.85 58.85 58.85 396 -1.37(-2.27%)
Apr 20, 2020 60.21 60.21 60.21 248 +0.00(+0.00%)
Apr 17, 2020 60.21 60.21 60.21 381 +0.00(+0.00%)
Apr 16, 2020 60.74 60.74 60.21 60.21 479 +2.55(+4.43%)
Apr 15, 2020 59.74 59.74 57.66 57.66 361 +0.52(+0.91%)
Apr 14, 2020 57.14 57.14 57.14 148 +0.00(+0.00%)
Apr 13, 2020 57.14 57.14 57.14 358 +0.00(+0.00%)
Apr 09, 2020 57.14 57.14 57.14 92 +0.00(+0.00%)
Apr 08, 2020 57.14 57.14 57.14 81 +0.00(+0.00%)
Apr 07, 2020 57.14 57.14 57.14 57.14 739 +1.12(+2.00%)
Apr 06, 2020 56.02 56.02 56.02 56.02 759 +8.32(+17.45%)
Apr 03, 2020 47.70 47.70 47.70 159 +0.00(+0.00%)
Apr 02, 2020 47.70 47.70 47.70 230 +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.