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

Formula Sys [1985] ADR (NQ: FORTY )

84.12 +3.68 (+4.57%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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 (%)
Jan 30, 2004 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Jan 29, 2004 9.120 9.483 9.120 9.120 3,178 -0.11(-1.15%)
Jan 28, 2004 9.227 9.227 9.227 9.227 596 -0.19(-1.97%)
Jan 27, 2004 9.654 9.654 9.412 9.412 794 -0.08(-0.80%)
Jan 26, 2004 8.959 9.488 8.959 9.488 1,192 +0.08(+0.80%)
Jan 23, 2004 9.211 9.412 9.211 9.412 1,192 +0.15(+1.63%)
Jan 22, 2004 9.513 9.513 8.813 9.261 10,331 -0.44(-4.51%)
Jan 21, 2004 10.11 10.11 9.690 9.699 1,192 -0.46(-4.56%)
Jan 20, 2004 10.12 10.26 10.09 10.16 19,470 +0.54(+5.60%)
Jan 16, 2004 9.563 9.699 9.563 9.624 6,158 +0.10(+1.06%)
Jan 15, 2004 9.563 9.563 8.436 9.523 18,675 -0.20(-2.02%)
Jan 14, 2004 9.719 9.719 9.719 9.719 0 +0.00(+0.00%)
Jan 13, 2004 9.589 9.719 9.589 9.719 596 +0.20(+2.06%)
Jan 12, 2004 9.302 9.524 9.302 9.523 4,370 +0.19(+1.99%)
Jan 09, 2004 9.337 9.337 9.337 9.337 0 +0.00(+0.00%)
Jan 08, 2004 9.387 9.563 9.337 9.337 3,625 +0.08(+0.82%)
Jan 07, 2004 9.261 9.261 9.261 9.261 1,192 -0.46(-4.71%)
Jan 06, 2004 9.644 9.735 9.584 9.719 4,569 +0.23(+2.44%)
Jan 05, 2004 9.407 9.538 9.312 9.488 17,880 +0.93(+10.82%)
Jan 02, 2004 8.562 8.562 8.562 8.562 198 -0.03(-0.35%)
Dec 31, 2003 8.592 8.834 8.592 8.592 1,390 +0.04(+0.41%)
Dec 30, 2003 8.612 8.736 8.552 8.557 3,774 -0.25(-2.86%)
Dec 29, 2003 8.627 8.808 8.627 8.808 4,370 +0.43(+5.17%)
Dec 26, 2003 8.370 8.431 8.370 8.376 1,788 -0.17(-1.94%)
Dec 24, 2003 8.486 8.542 8.486 8.542 1,390 -0.01(-0.12%)
Dec 23, 2003 8.461 8.552 8.345 8.552 5,562 +0.06(+0.65%)
Dec 22, 2003 8.597 8.698 8.431 8.496 204,032 +0.35(+4.26%)
Dec 19, 2003 8.150 8.150 8.150 8.150 198 -0.14(-1.63%)
Dec 18, 2003 8.285 8.285 8.285 8.285 0 +0.00(+0.00%)
Dec 17, 2003 8.195 8.285 8.179 8.285 1,589 -0.06(-0.72%)
Dec 16, 2003 8.270 8.345 8.265 8.345 3,576 -0.06(-0.72%)
Dec 15, 2003 8.391 8.566 8.391 8.406 1,956 +0.25(+3.09%)
Dec 12, 2003 8.199 8.199 8.104 8.154 1,589 -0.18(-2.11%)
Dec 11, 2003 8.003 8.330 7.928 8.330 3,973 +0.70(+9.24%)
Dec 10, 2003 7.787 7.787 7.626 7.626 4,939 -0.04(-0.53%)
Dec 09, 2003 7.464 7.978 7.464 7.666 5,264 +0.35(+4.75%)
Dec 08, 2003 7.354 7.374 7.203 7.319 9,437 -0.15(-1.96%)
Dec 05, 2003 7.827 7.651 7.369 7.464 21,059 -0.36(-4.63%)
Dec 04, 2003 7.666 7.837 7.666 7.827 18,287 -0.13(-1.58%)
Dec 03, 2003 8.169 8.169 7.953 7.953 11,523 -0.42(-4.99%)
Dec 02, 2003 8.416 8.416 8.230 8.370 1,231 +0.01(+0.06%)
Dec 01, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Nov 28, 2003 8.365 8.365 8.365 8.365 607 -0.24(-2.81%)
Nov 26, 2003 8.491 8.773 8.416 8.607 2,980 +0.12(+1.36%)
Nov 25, 2003 8.491 8.491 8.491 8.491 0 +0.00(+0.00%)
Nov 24, 2003 8.325 8.491 8.325 8.491 397 +0.00(+0.00%)
Nov 21, 2003 8.199 8.501 8.199 8.491 16,229 +0.31(+3.81%)
Nov 20, 2003 8.355 8.355 8.180 8.180 8,642 +0.13(+1.57%)
Nov 19, 2003 8.053 8.053 7.958 8.053 3,933 -0.13(-1.54%)
Nov 18, 2003 8.355 8.527 8.179 8.179 9,337 +0.03(+0.31%)
Nov 17, 2003 8.295 8.295 8.084 8.154 11,030 -0.15(-1.82%)
Nov 14, 2003 8.345 8.345 8.305 8.305 1,986 -0.01(-0.06%)
Nov 13, 2003 8.506 8.506 8.310 8.310 3,665 -0.20(-2.31%)
Nov 12, 2003 8.315 8.557 8.315 8.506 26,125 +0.06(+0.72%)
Nov 11, 2003 8.481 8.547 8.300 8.446 17,761 -0.28(-3.23%)
Nov 10, 2003 8.839 8.959 8.723 8.728 21,655 -0.32(-3.56%)
Nov 07, 2003 8.763 9.085 8.763 9.050 14,304 +0.15(+1.64%)
Nov 06, 2003 8.758 8.964 8.758 8.904 3,973 +0.13(+1.49%)
Nov 05, 2003 8.763 8.773 8.763 8.773 2,980 -0.02(-0.23%)
Nov 04, 2003 8.562 8.808 8.562 8.793 3,178 +0.14(+1.57%)
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.