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 (%)
Apr 30, 2003 5.632 5.632 5.632 5.632 198 +0.00(+0.00%)
Apr 29, 2003 5.431 5.632 5.431 5.632 1,986 -0.03(-0.53%)
Apr 28, 2003 5.663 5.663 5.663 5.663 0 +0.00(+0.00%)
Apr 25, 2003 5.386 5.663 5.386 5.663 2,980 +0.19(+3.50%)
Apr 24, 2003 5.285 5.537 5.285 5.471 12,913 +0.44(+8.81%)
Apr 23, 2003 4.908 5.028 4.908 5.028 21,059 +0.12(+2.46%)
Apr 22, 2003 4.933 4.933 4.908 4.908 993 -0.03(-0.51%)
Apr 21, 2003 4.933 4.933 4.933 4.933 2,185 +0.03(+0.51%)
Apr 17, 2003 4.741 4.908 4.741 4.908 3,576 +0.17(+3.50%)
Apr 16, 2003 4.741 4.741 4.741 4.741 993 +0.04(+0.75%)
Apr 15, 2003 4.686 4.706 4.686 4.706 596 +0.05(+1.08%)
Apr 14, 2003 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Apr 11, 2003 4.656 4.656 4.656 4.656 397 -0.04(-0.75%)
Apr 10, 2003 4.691 4.691 4.691 4.691 397 -0.02(-0.43%)
Apr 09, 2003 4.711 4.711 4.711 4.711 0 +0.00(+0.00%)
Apr 08, 2003 4.706 4.731 4.585 4.711 22,847 +0.06(+1.19%)
Apr 07, 2003 4.490 4.681 4.490 4.656 13,907 +0.38(+8.95%)
Apr 04, 2003 4.173 4.273 4.173 4.273 2,384 +0.39(+9.97%)
Apr 03, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Apr 02, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Apr 01, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Mar 31, 2003 3.951 3.951 3.886 3.886 794 -0.10(-2.53%)
Mar 28, 2003 4.102 4.102 3.986 3.986 4,172 -0.14(-3.41%)
Mar 27, 2003 4.127 4.127 4.127 4.127 0 +0.00(+0.00%)
Mar 26, 2003 4.117 4.278 4.117 4.127 2,384 +0.00(+0.00%)
Mar 25, 2003 4.127 4.127 4.127 4.127 5,364 +0.05(+1.23%)
Mar 24, 2003 4.077 4.077 4.077 4.077 198 -0.20(-4.71%)
Mar 21, 2003 4.228 4.278 4.228 4.278 5,364 +0.12(+2.91%)
Mar 20, 2003 4.268 4.268 4.158 4.158 2,980 -0.11(-2.59%)
Mar 19, 2003 4.268 4.404 4.268 4.268 2,384 +0.07(+1.56%)
Mar 18, 2003 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Mar 17, 2003 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Mar 14, 2003 4.203 4.203 4.203 4.203 596 +0.01(+0.24%)
Mar 13, 2003 4.027 4.193 4.027 4.193 7,946 +0.31(+8.04%)
Mar 12, 2003 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Mar 11, 2003 3.881 3.881 3.881 3.881 198 +0.07(+1.71%)
Mar 10, 2003 3.815 3.815 3.815 3.815 198 -0.12(-2.95%)
Mar 07, 2003 3.926 3.931 3.926 3.931 397 +0.13(+3.44%)
Mar 06, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 05, 2003 3.851 3.851 3.800 3.800 2,384 -0.18(-4.43%)
Mar 04, 2003 3.901 3.976 3.775 3.976 5,165 -0.03(-0.63%)
Mar 03, 2003 3.946 4.002 3.946 4.002 4,569 +0.05(+1.27%)
Feb 28, 2003 3.901 3.951 3.901 3.951 2,980 +0.21(+5.51%)
Feb 27, 2003 3.745 3.745 3.745 3.745 0 +0.00(+0.00%)
Feb 26, 2003 3.745 3.745 3.745 3.745 1,390 +0.03(+0.81%)
Feb 25, 2003 3.715 3.715 3.614 3.715 3,576 -0.10(-2.64%)
Feb 24, 2003 3.825 3.825 3.815 3.815 3,377 +0.04(+1.07%)
Feb 21, 2003 3.715 3.820 3.715 3.775 4,768 +0.10(+2.74%)
Feb 20, 2003 3.674 3.674 3.674 3.674 6,754 +0.00(+0.00%)
Feb 19, 2003 3.976 3.976 3.624 3.674 4,569 -0.03(-0.94%)
Feb 18, 2003 3.674 3.709 3.674 3.709 3,973 +0.24(+6.80%)
Feb 14, 2003 3.976 3.976 3.473 3.473 13,311 +0.02(+0.44%)
Feb 13, 2003 3.976 3.976 3.377 3.458 10,728 -0.11(-3.12%)
Feb 12, 2003 3.569 3.569 3.569 3.569 794 -0.02(-0.55%)
Feb 11, 2003 4.077 4.077 3.433 3.589 12,913 +0.12(+3.33%)
Feb 10, 2003 3.876 3.876 3.473 3.473 8,542 -0.03(-0.86%)
Feb 07, 2003 3.513 3.518 3.503 3.503 1,390 -0.02(-0.57%)
Feb 06, 2003 3.533 3.533 3.523 3.523 1,390 -0.08(-2.23%)
Feb 05, 2003 3.624 3.654 3.574 3.604 16,291 +0.05(+1.27%)
Feb 04, 2003 3.674 3.700 3.559 3.559 6,754 -0.24(-6.36%)
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.