Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 (%)
Nov 29, 2002 5.411 5.411 5.396 5.396 2,781 -0.09(-1.56%)
Nov 27, 2002 5.335 5.481 5.335 5.481 3,178 +0.23(+4.31%)
Nov 26, 2002 5.240 5.270 5.240 5.255 2,781 +0.05(+0.87%)
Nov 25, 2002 5.043 5.210 5.043 5.210 7,748 +0.17(+3.40%)
Nov 22, 2002 4.913 5.134 4.913 5.038 12,913 +0.16(+3.20%)
Nov 21, 2002 4.892 4.892 4.807 4.882 12,119 +0.04(+0.73%)
Nov 20, 2002 4.867 4.867 4.842 4.847 3,973 +0.02(+0.31%)
Nov 19, 2002 4.857 4.857 4.832 4.832 1,788 -0.06(-1.23%)
Nov 18, 2002 4.842 4.892 4.842 4.892 1,192 +0.07(+1.46%)
Nov 15, 2002 4.666 4.822 4.666 4.822 11,324 +0.11(+2.24%)
Nov 14, 2002 4.716 4.716 4.716 4.716 397 +0.09(+1.85%)
Nov 13, 2002 4.566 4.631 4.566 4.631 7,350 +0.03(+0.55%)
Nov 12, 2002 4.606 4.606 4.606 4.606 1,390 -0.13(-2.76%)
Nov 11, 2002 4.736 4.736 4.736 4.736 2,185 +0.00(+0.00%)
Nov 08, 2002 4.717 4.892 4.717 4.736 2,582 +0.03(+0.53%)
Nov 07, 2002 4.832 4.832 4.711 4.711 397 -0.02(-0.43%)
Nov 06, 2002 4.525 4.731 4.525 4.731 16,291 +0.33(+7.43%)
Nov 05, 2002 4.278 4.404 4.253 4.404 8,344 +0.07(+1.63%)
Nov 04, 2002 4.358 4.358 4.253 4.334 7,748 +0.03(+0.70%)
Nov 01, 2002 4.304 4.304 4.304 4.304 993 +0.00(+0.00%)
Oct 31, 2002 4.304 4.304 4.304 4.304 1,138 +0.01(+0.12%)
Oct 30, 2002 4.304 4.304 4.298 4.298 2,185 +0.03(+0.59%)
Oct 29, 2002 4.349 4.349 4.193 4.273 5,761 -0.08(-1.74%)
Oct 28, 2002 4.480 4.480 4.349 4.349 4,768 -0.23(-5.05%)
Oct 25, 2002 4.555 4.585 4.555 4.580 5,761 +0.03(+0.55%)
Oct 24, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Oct 23, 2002 4.555 4.555 4.555 4.555 0 +0.04(+0.89%)
Oct 22, 2002 4.681 4.681 4.555 4.515 6,556 -0.21(-4.37%)
Oct 21, 2002 4.631 4.777 4.631 4.721 8,344 +0.04(+0.75%)
Oct 18, 2002 4.681 4.681 4.681 4.686 1,192 +0.00(+0.01%)
Oct 17, 2002 4.605 4.686 4.605 4.686 1,390 +0.28(+6.39%)
Oct 16, 2002 4.404 4.404 4.404 4.404 397 -0.07(-1.46%)
Oct 15, 2002 4.469 4.470 4.469 4.470 1,192 +0.13(+2.90%)
Oct 14, 2002 4.344 4.384 4.344 4.344 2,582 -0.13(-2.80%)
Oct 11, 2002 4.469 4.469 4.469 4.469 993 +0.12(+2.77%)
Oct 10, 2002 4.319 4.434 4.273 4.349 774,829 +0.07(+1.65%)
Oct 09, 2002 4.248 4.278 4.193 4.278 20,860 +0.15(+3.66%)
Oct 08, 2002 4.097 4.178 4.097 4.127 1,589 -0.03(-0.61%)
Oct 07, 2002 4.278 4.278 4.153 4.153 5,562 -0.13(-3.06%)
Oct 04, 2002 4.379 4.379 4.283 4.283 2,185 -0.30(-6.48%)
Oct 03, 2002 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Oct 02, 2002 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Oct 01, 2002 4.485 4.606 4.485 4.580 5,453 +0.06(+1.22%)
Sep 30, 2002 4.520 4.540 4.520 4.525 993 -0.08(-1.75%)
Sep 27, 2002 4.641 4.641 4.606 4.606 6,754 -0.08(-1.61%)
Sep 26, 2002 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Sep 25, 2002 4.676 4.681 4.641 4.681 2,582 -0.05(-0.96%)
Sep 24, 2002 4.721 4.726 4.691 4.726 397,348 -0.20(-4.09%)
Sep 23, 2002 4.928 4.928 4.928 4.928 1,192 -0.27(-5.14%)
Sep 20, 2002 5.194 5.194 5.194 5.194 993 -0.00(-0.01%)
Sep 19, 2002 5.195 5.195 5.195 5.195 1,589 -0.09(-1.71%)
Sep 18, 2002 5.310 5.310 5.286 5.286 4,768 -0.17(-3.13%)
Sep 17, 2002 5.456 5.456 5.456 5.456 1,986 +0.04(+0.74%)
Sep 16, 2002 5.416 5.416 5.416 5.416 1,986 +0.04(+0.83%)
Sep 13, 2002 5.245 5.371 5.245 5.371 2,384 -0.13(-2.28%)
Sep 12, 2002 5.496 5.496 5.496 5.496 596 -0.16(-2.85%)
Sep 11, 2002 5.532 5.657 5.532 5.657 596 +0.07(+1.26%)
Sep 10, 2002 5.582 5.657 5.537 5.587 4,768 +0.16(+2.86%)
Sep 09, 2002 5.416 5.431 5.416 5.431 596 -0.05(-1.00%)
Sep 06, 2002 5.416 5.486 5.416 5.486 1,192 +0.03(+0.55%)
Sep 05, 2002 5.456 5.456 5.456 5.456 0 +0.00(+0.00%)
Sep 04, 2002 5.456 5.456 5.456 5.456 1,390 -0.38(-6.55%)
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.