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 22, 2016 26.70 26.70 26.70 26.70 5,169 -0.04(-0.17%)
Mar 18, 2016 26.75 26.74 26.74 26.74 1,123 +0.04(+0.17%)
Mar 17, 2016 26.70 26.70 26.70 26.70 365 +1.01(+3.91%)
Mar 15, 2016 25.69 25.69 25.69 25.69 146 -1.71(-6.24%)
Mar 09, 2016 28.73 27.40 27.40 27.40 1,797 +1.09(+4.16%)
Mar 08, 2016 26.44 26.68 26.31 26.31 987 -0.84(-3.08%)
Feb 29, 2016 27.14 27.14 27.14 27.14 10 +0.35(+1.30%)
Feb 26, 2016 26.80 26.80 26.80 26.80 116 +0.63(+2.42%)
Feb 25, 2016 26.16 26.16 26.16 26.16 488 -0.01(-0.03%)
Feb 24, 2016 26.17 26.17 26.17 26.17 350 +0.13(+0.50%)
Feb 23, 2016 26.04 26.04 26.04 26.04 237 +0.68(+2.68%)
Feb 19, 2016 26.42 25.36 25.36 25.36 561 +3.51(+16.07%)
Feb 11, 2016 21.79 21.85 21.85 21.85 1 -0.40(-1.80%)
Feb 10, 2016 22.26 22.26 22.26 22.25 112 -0.48(-2.10%)
Feb 08, 2016 22.73 22.73 22.73 22.73 112 +0.29(+1.27%)
Feb 03, 2016 22.50 22.44 22.44 22.44 3,034 +0.06(+0.25%)
Feb 02, 2016 22.39 22.39 22.39 22.39 135 -0.09(-0.41%)
Jan 29, 2016 22.48 22.48 22.48 22.48 112 +0.37(+1.66%)
Jan 26, 2016 20.95 22.11 22.11 22.11 449 +0.66(+3.10%)
Jan 22, 2016 21.23 21.45 21.45 21.45 674 +0.49(+2.34%)
Jan 21, 2016 21.88 21.88 20.96 20.96 940 -0.05(-0.25%)
Jan 20, 2016 21.01 21.01 21.01 21.01 176 -0.44(-2.05%)
Jan 19, 2016 21.54 21.54 21.12 21.45 2,205 -0.27(-1.25%)
Jan 15, 2016 22.51 21.72 21.72 21.72 1,011 -1.32(-5.72%)
Jan 13, 2016 24.34 23.04 23.04 23.04 1,139 +0.04(+0.19%)
Jan 12, 2016 23.01 23.01 23.00 23.00 637 -0.30(-1.28%)
Jan 07, 2016 23.14 23.29 23.29 23.29 910 -1.20(-4.91%)
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.