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, 2023 64.54 64.60 64.42 64.54 719 -0.89(-1.37%)
Mar 30, 2023 64.01 65.44 64.01 65.44 366 +2.24(+3.55%)
Mar 28, 2023 63.20 208 -10.27(-13.97%)
Mar 27, 2023 73.46 73.46 73.46 73.46 471 +7.19(+10.85%)
Mar 24, 2023 69.41 69.41 66.27 66.27 630 -2.06(-3.02%)
Mar 23, 2023 68.24 68.34 68.24 68.34 649 +0.93(+1.39%)
Mar 22, 2023 65.10 67.41 65.10 67.41 1,492 +3.27(+5.11%)
Mar 21, 2023 64.70 64.70 64.13 64.13 269 +1.49(+2.39%)
Mar 16, 2023 62.64 108 -0.73(-1.15%)
Mar 13, 2023 63.36 39 -5.96(-8.60%)
Mar 06, 2023 69.32 32 +1.98(+2.93%)
Mar 03, 2023 67.35 67.35 67.35 67.35 269 +0.19(+0.28%)
Feb 28, 2023 67.16 124 -0.18(-0.27%)
Feb 27, 2023 67.35 67.35 67.34 67.34 257 -0.41(-0.60%)
Feb 23, 2023 67.75 25 -1.28(-1.85%)
Feb 22, 2023 68.83 69.09 68.54 69.03 1,528 -2.80(-3.90%)
Feb 17, 2023 71.83 610 -0.16(-0.22%)
Feb 16, 2023 71.95 71.99 71.95 71.99 361 -3.63(-4.80%)
Feb 14, 2023 75.62 46 +1.38(+1.85%)
Feb 10, 2023 74.24 201 -5.26(-6.62%)
Feb 01, 2023 79.50 18 +2.03(+2.61%)
Jan 31, 2023 77.57 77.57 77.47 77.47 842 +3.73(+5.05%)
Jan 30, 2023 73.75 73.75 73.75 73.75 362 -2.65(-3.47%)
Jan 27, 2023 76.40 76.40 76.40 76.40 243 -2.36(-3.00%)
Jan 25, 2023 78.76 87 -2.41(-2.97%)
Jan 24, 2023 79.00 81.17 79.00 81.17 427 +4.09(+5.31%)
Jan 23, 2023 78.17 78.17 77.08 77.08 1,125 -0.67(-0.86%)
Jan 20, 2023 77.75 77.75 77.75 77.75 131 +0.95(+1.24%)
Jan 11, 2023 76.80 24 +3.38(+4.60%)
Jan 04, 2023 73.42 63 +4.00(+5.76%)
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.