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

Formula Sys [1985] ADR (NQ: FORTY )

82.78 -1.49 (-1.77%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 13, 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 (%)
Jul 30, 2004 8.558 8.558 8.558 8.558 0 +0.00(+0.00%)
Jul 29, 2004 8.558 8.558 8.558 8.558 0 +0.00(+0.00%)
Jul 28, 2004 8.744 8.744 8.493 8.558 1,986 -0.19(-2.19%)
Jul 27, 2004 8.749 8.749 8.749 8.749 198 -0.12(-1.36%)
Jul 26, 2004 9.057 9.057 8.870 8.870 397 -0.13(-1.45%)
Jul 23, 2004 9.001 9.001 9.001 9.001 0 +0.00(+0.00%)
Jul 22, 2004 9.152 9.152 8.885 9.001 2,185 -0.24(-2.61%)
Jul 21, 2004 9.263 9.364 9.243 9.243 10,726 +0.21(+2.34%)
Jul 20, 2004 9.026 9.031 9.026 9.031 1,390 -0.13(-1.43%)
Jul 19, 2004 9.238 9.238 9.006 9.162 24,631 -0.07(-0.71%)
Jul 16, 2004 9.228 9.228 9.026 9.228 10,925 +0.08(+0.83%)
Jul 15, 2004 9.152 9.152 9.152 9.152 0 +0.00(+0.00%)
Jul 14, 2004 9.404 9.404 9.031 9.152 6,157 -0.27(-2.83%)
Jul 13, 2004 9.419 9.419 9.419 9.419 198 +0.19(+2.02%)
Jul 12, 2004 9.474 9.474 9.233 9.233 595 -0.09(-0.92%)
Jul 09, 2004 9.464 9.464 9.318 9.318 2,185 -0.15(-1.54%)
Jul 08, 2004 9.565 9.565 9.464 9.464 595 -0.13(-1.31%)
Jul 07, 2004 9.565 9.590 9.565 9.590 794 -0.32(-3.25%)
Jul 06, 2004 9.615 9.912 9.615 9.912 595 -0.16(-1.55%)
Jul 02, 2004 10.07 10.07 10.07 10.07 794 +0.00(+0.00%)
Jul 01, 2004 9.943 10.16 9.943 10.07 2,780 +0.25(+2.56%)
Jun 30, 2004 9.817 9.817 9.817 9.817 0 +0.00(+0.00%)
Jun 29, 2004 9.817 9.817 9.817 9.817 397 +0.01(+0.06%)
Jun 28, 2004 9.811 9.811 9.811 9.811 198 +0.35(+3.72%)
Jun 25, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Jun 24, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Jun 23, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Jun 22, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Jun 21, 2004 9.439 9.515 9.439 9.459 9,137 +0.26(+2.79%)
Jun 18, 2004 9.213 9.213 9.203 9.203 595 +0.04(+0.44%)
Jun 17, 2004 9.540 9.540 9.162 9.162 2,582 +0.01(+0.11%)
Jun 16, 2004 9.152 9.152 9.152 9.152 6,356 +0.00(+0.00%)
Jun 15, 2004 9.092 9.203 9.062 9.152 6,356 -0.05(-0.55%)
Jun 14, 2004 9.268 9.278 9.203 9.203 2,185 -0.08(-0.81%)
Jun 10, 2004 9.278 9.288 9.278 9.278 1,191 -0.13(-1.39%)
Jun 09, 2004 9.409 9.409 9.409 9.409 0 +0.00(+0.00%)
Jun 08, 2004 9.469 9.469 9.218 9.409 6,952 -0.05(-0.53%)
Jun 07, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Jun 04, 2004 9.570 9.570 9.459 9.459 794 -0.11(-1.16%)
Jun 03, 2004 9.570 9.570 9.570 9.570 397 -0.01(-0.05%)
Jun 02, 2004 9.575 9.575 9.575 9.575 198 +0.11(+1.12%)
Jun 01, 2004 9.615 9.620 9.469 9.469 1,191 +0.06(+0.59%)
May 28, 2004 9.338 9.414 9.338 9.414 794 -0.22(-2.25%)
May 27, 2004 9.313 9.630 9.313 9.630 595 +0.17(+1.81%)
May 26, 2004 9.308 9.459 9.308 9.459 2,979 +0.17(+1.84%)
May 25, 2004 9.288 9.288 9.288 9.288 993 -0.12(-1.23%)
May 24, 2004 9.223 9.404 9.223 9.404 16,685 -0.14(-1.42%)
May 21, 2004 9.172 9.540 9.172 9.540 3,178 +0.77(+8.78%)
May 20, 2004 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
May 19, 2004 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
May 18, 2004 8.961 8.961 8.729 8.770 4,370 +0.05(+0.52%)
May 17, 2004 9.021 9.036 8.664 8.724 3,376 -0.45(-4.88%)
May 14, 2004 9.172 9.172 9.172 9.172 0 +0.00(+0.00%)
May 13, 2004 9.177 9.177 9.172 9.172 1,589 -0.17(-1.78%)
May 12, 2004 9.288 9.338 9.288 9.338 1,589 -0.02(-0.22%)
May 11, 2004 9.268 9.359 9.268 9.359 2,383 +0.15(+1.58%)
May 10, 2004 9.641 9.641 9.041 9.213 15,096 -0.64(-6.54%)
May 07, 2004 9.917 9.917 9.520 9.857 17,480 -0.07(-0.66%)
May 06, 2004 10.09 10.09 9.187 9.922 32,577 -0.10(-0.96%)
May 05, 2004 9.817 10.02 9.792 10.02 1,390 +0.56(+5.91%)
May 04, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
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.