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 (%)
May 31, 2005 7.481 7.481 7.300 7.325 3,484 -0.06(-0.87%)
May 27, 2005 7.375 7.389 7.375 7.389 997 -0.11(-1.49%)
May 26, 2005 7.516 7.516 7.325 7.501 9,052 +0.09(+1.20%)
May 25, 2005 7.451 7.451 7.412 7.412 595 -0.04(-0.52%)
May 24, 2005 7.300 7.476 7.300 7.451 7,349 +0.08(+1.02%)
May 23, 2005 7.420 7.420 7.264 7.375 595 -0.08(-1.01%)
May 20, 2005 7.380 7.451 7.380 7.451 2,991 -0.03(-0.40%)
May 19, 2005 7.798 7.798 7.209 7.481 16,952 -0.25(-3.19%)
May 18, 2005 7.763 7.763 7.627 7.728 128,123 +0.06(+0.72%)
May 17, 2005 7.546 7.672 7.259 7.672 50,945 +0.11(+1.40%)
May 16, 2005 7.803 7.803 7.551 7.566 76,280 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.998 10.04 35,755 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.817 9.943 24,399 +0.31(+3.19%)
May 11, 2005 9.716 9.716 9.635 9.635 1,787 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.646 9.656 3,674 -0.31(-3.13%)
May 09, 2005 9.716 10.06 9.716 9.968 13,207 +0.90(+9.88%)
May 06, 2005 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
May 05, 2005 9.052 9.072 9.052 9.072 1,867 +0.14(+1.52%)
May 04, 2005 8.885 8.936 8.885 8.936 804 +0.05(+0.57%)
May 03, 2005 8.885 8.885 8.885 8.885 397 -0.08(-0.84%)
May 02, 2005 8.961 8.961 8.961 8.961 0 +0.00(+0.00%)
Apr 29, 2005 8.885 8.961 8.885 8.961 1,628 +0.03(+0.28%)
Apr 28, 2005 8.936 8.936 8.936 8.936 0 +0.00(+0.00%)
Apr 27, 2005 8.936 8.936 8.936 8.936 0 +0.00(+0.00%)
Apr 26, 2005 8.936 8.936 8.936 8.936 4,966 +0.00(+0.00%)
Apr 25, 2005 8.608 8.936 8.608 8.936 8,847 -0.13(-1.39%)
Apr 22, 2005 9.062 9.062 9.062 9.062 198 +0.20(+2.27%)
Apr 21, 2005 8.739 8.936 8.739 8.860 3,182 +0.04(+0.46%)
Apr 20, 2005 8.820 8.820 8.820 8.820 397 -0.25(-2.72%)
Apr 19, 2005 9.067 9.067 9.067 9.067 0 +0.00(+0.00%)
Apr 18, 2005 9.067 9.067 9.067 9.067 0 +0.00(+0.00%)
Apr 15, 2005 9.147 9.147 9.067 9.067 1,193 -0.25(-2.65%)
Apr 14, 2005 9.313 9.313 9.313 9.313 198 +0.03(+0.33%)
Apr 13, 2005 9.283 9.283 9.283 9.283 834 +0.06(+0.66%)
Apr 12, 2005 9.223 9.223 9.223 9.223 0 +0.00(+0.00%)
Apr 11, 2005 9.228 9.228 9.223 9.223 792 -0.01(-0.05%)
Apr 08, 2005 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Apr 07, 2005 9.233 9.233 9.062 9.228 8,243 -0.01(-0.11%)
Apr 06, 2005 9.555 9.555 9.238 9.238 993 -0.26(-2.76%)
Apr 05, 2005 9.338 9.500 9.338 9.500 1,191 +0.29(+3.11%)
Apr 04, 2005 9.112 9.217 9.112 9.213 1,001 -0.10(-1.08%)
Apr 01, 2005 9.313 9.313 9.313 9.313 198 +0.00(+0.00%)
Mar 31, 2005 9.313 9.313 9.313 9.313 0 +0.00(+0.00%)
Mar 30, 2005 9.313 9.313 9.313 9.313 248 +0.03(+0.33%)
Mar 29, 2005 9.283 9.283 9.283 9.283 198 +0.20(+2.22%)
Mar 28, 2005 9.082 9.082 9.082 9.082 399 -0.28(-3.01%)
Mar 24, 2005 9.364 9.364 9.364 9.364 0 +0.00(+0.00%)
Mar 23, 2005 9.253 9.439 9.127 9.364 4,499 -0.30(-3.12%)
Mar 22, 2005 9.454 9.666 9.449 9.666 2,095 -0.24(-2.39%)
Mar 21, 2005 9.902 9.902 9.902 9.902 0 +0.00(+0.00%)
Mar 18, 2005 9.902 9.902 9.902 9.902 198 +0.29(+2.98%)
Mar 17, 2005 9.676 9.676 9.550 9.615 1,827 -0.26(-2.65%)
Mar 16, 2005 9.882 9.882 9.877 9.877 397 -0.19(-1.85%)
Mar 15, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 14, 2005 9.958 10.06 9.922 10.06 6,177 -0.06(-0.62%)
Mar 11, 2005 10.13 10.13 10.13 10.13 347 -0.16(-1.57%)
Mar 10, 2005 10.14 10.29 10.09 10.29 2,582 +0.16(+1.57%)
Mar 09, 2005 9.978 10.38 9.978 10.13 3,575 +0.12(+1.21%)
Mar 08, 2005 10.16 10.47 10.01 10.01 8,342 -0.27(-2.64%)
Mar 07, 2005 10.45 10.52 10.28 10.28 5,311 -0.01(-0.10%)
Mar 04, 2005 9.963 10.32 9.963 10.29 19,965 +0.26(+2.56%)
Mar 03, 2005 10.01 10.11 9.933 10.03 7,754 +0.30(+3.10%)
Mar 02, 2005 9.661 9.912 9.595 9.731 5,885 +0.16(+1.68%)
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.