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 29, 2019 39.26 39.26 39.26 8 +0.00(+0.00%)
Mar 27, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 26, 2019 39.26 39.26 39.26 16 +0.00(+0.00%)
Mar 19, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
Mar 18, 2019 39.26 39.26 39.26 4 +0.00(+0.00%)
Mar 15, 2019 39.26 39.26 39.26 36 +0.00(+0.00%)
Mar 14, 2019 39.26 39.26 39.26 1 +0.00(+0.00%)
Mar 13, 2019 39.26 39.26 39.26 25 +0.00(+0.00%)
Mar 12, 2019 39.26 39.26 39.26 39.26 152 -0.93(-2.33%)
Mar 11, 2019 40.20 40.20 40.20 5 +0.00(+0.00%)
Mar 08, 2019 40.20 40.20 40.20 18 +0.00(+0.00%)
Mar 07, 2019 38.33 40.20 38.33 40.20 244 +1.68(+4.36%)
Mar 04, 2019 38.52 38.52 38.52 0 -0.37(-0.95%)
Feb 27, 2019 38.89 38.89 38.89 0 +0.00(+0.00%)
Feb 25, 2019 38.89 38.89 38.89 0 +0.21(+0.53%)
Feb 19, 2019 38.68 38.68 38.68 0 +1.94(+5.29%)
Feb 15, 2019 36.74 36.74 36.74 63 +0.00(+0.00%)
Feb 14, 2019 36.74 36.74 36.74 87 +0.00(+0.00%)
Feb 13, 2019 36.74 36.74 36.74 54 +0.00(+0.00%)
Feb 11, 2019 36.74 36.74 36.74 0 +0.00(+0.00%)
Feb 08, 2019 36.74 36.74 36.74 36.74 534 -1.38(-3.63%)
Feb 07, 2019 38.12 38.12 38.12 91 -0.00(-0.01%)
Feb 05, 2019 38.12 38.12 38.12 0 +0.62(+1.65%)
Feb 04, 2019 37.50 37.50 37.50 24 +0.00(+0.00%)
Feb 01, 2019 37.50 37.50 37.50 37.50 106 +2.87(+8.29%)
Jan 31, 2019 34.63 34.63 34.63 88 +0.00(+0.00%)
Jan 30, 2019 34.63 34.63 34.63 4 +0.00(+0.00%)
Jan 28, 2019 34.63 34.63 34.63 0 -1.54(-4.27%)
Jan 25, 2019 36.18 36.18 36.18 41 +0.00(+0.00%)
Jan 23, 2019 36.18 36.18 36.18 0 +0.00(+0.00%)
Jan 22, 2019 36.18 36.18 36.18 11 +0.00(+0.00%)
Jan 18, 2019 36.52 36.55 36.18 36.18 3,209 +0.65(+1.84%)
Jan 15, 2019 35.52 35.52 35.52 0 +0.00(+0.00%)
Jan 14, 2019 34.90 35.52 34.90 35.52 242 -1.17(-3.18%)
Jan 11, 2019 36.08 36.69 35.93 36.69 4,599 +1.17(+3.29%)
Jan 10, 2019 35.52 35.52 35.52 35.52 655 -1.30(-3.53%)
Jan 09, 2019 36.82 36.87 36.82 36.82 580 +2.05(+5.89%)
Jan 08, 2019 34.78 34.78 34.78 24 +0.00(+0.00%)
Jan 07, 2019 34.78 34.78 34.78 88 +0.00(+0.00%)
Jan 04, 2019 35.06 35.06 34.78 34.78 1,069 +1.46(+4.38%)
Jan 02, 2019 33.32 33.32 33.32 0 +0.00(+0.00%)
Dec 31, 2018 33.32 33.32 33.32 23 +0.00(+0.00%)
Dec 28, 2018 33.63 33.64 32.96 33.32 3,637 +0.71(+2.18%)
Dec 27, 2018 32.03 32.61 31.94 32.61 2,354 -1.53(-4.48%)
Dec 26, 2018 34.13 34.13 34.13 34.13 601 +0.95(+2.87%)
Dec 24, 2018 33.41 33.41 33.18 217 -0.23(-0.69%)
Dec 21, 2018 33.41 33.41 33.41 33.41 108 -1.16(-3.35%)
Dec 20, 2018 34.57 34.57 34.57 34.57 224 +1.06(+3.15%)
Dec 19, 2018 33.98 33.98 33.42 33.51 1,512 +0.29(+0.86%)
Dec 17, 2018 33.23 33.23 33.23 0 -2.42(-6.78%)
Dec 14, 2018 35.64 35.64 35.64 12 +0.00(+0.00%)
Dec 13, 2018 35.64 35.64 35.64 28 +0.00(+0.00%)
Dec 12, 2018 35.64 35.64 35.64 35.64 111 +0.73(+2.10%)
Dec 11, 2018 34.91 34.91 34.91 77 +0.00(+0.00%)
Dec 10, 2018 35.09 35.26 34.90 34.91 5,547 -0.55(-1.54%)
Dec 07, 2018 35.31 35.72 35.14 35.46 2,160 +0.56(+1.59%)
Dec 06, 2018 34.36 35.37 34.36 34.90 3,173 +1.81(+5.48%)
Dec 04, 2018 33.09 33.09 33.09 9 +0.00(+0.00%)
Dec 03, 2018 33.09 33.09 33.09 326 +0.00(+0.00%)
Nov 29, 2018 33.09 33.09 33.09 0 -2.40(-6.76%)
Nov 28, 2018 35.49 35.49 35.49 35.49 342 +2.35(+7.10%)
Nov 27, 2018 33.25 33.25 33.13 33.13 216 +0.21(+0.64%)
Nov 23, 2018 32.92 32.92 32.92 0 -1.13(-3.31%)
Nov 21, 2018 34.05 34.05 34.05 0 +0.00(+0.00%)
Nov 19, 2018 34.05 34.05 34.05 0 -0.20(-0.59%)
Nov 16, 2018 34.25 34.25 34.25 34.25 648 -2.78(-7.50%)
Nov 15, 2018 37.03 37.03 37.03 1 +0.00(+0.00%)
Nov 12, 2018 37.03 37.03 37.03 0 -0.87(-2.30%)
Nov 09, 2018 37.90 37.90 37.90 37.90 108 +1.15(+3.12%)
Nov 08, 2018 36.75 36.75 36.75 90 +0.00(+0.00%)
Nov 07, 2018 36.75 36.75 36.75 36.75 232 +0.63(+1.76%)
Nov 06, 2018 36.12 36.12 36.12 162 +0.00(+0.00%)
Nov 05, 2018 36.12 36.12 36.12 36.12 331 +1.62(+4.71%)
Nov 02, 2018 34.49 34.49 34.49 135 +0.00(+0.00%)
Oct 31, 2018 34.49 34.49 34.49 0 -0.00(-0.00%)
Oct 30, 2018 34.39 34.50 34.39 34.50 335 -1.42(-3.97%)
Oct 29, 2018 35.92 35.92 35.92 35.92 168 +1.91(+5.61%)
Oct 26, 2018 33.97 34.01 31.97 34.01 3,024 -0.59(-1.71%)
Oct 25, 2018 34.60 34.60 34.61 39 +0.00(+0.01%)
Oct 23, 2018 34.60 34.60 34.60 0 -2.05(-5.59%)
Oct 19, 2018 36.65 36.65 36.65 0 +0.00(+0.00%)
Oct 18, 2018 36.65 36.65 36.65 15 -0.00(-0.00%)
Oct 17, 2018 36.65 36.65 36.65 36.65 324 +0.43(+1.18%)
Oct 16, 2018 36.11 36.23 36.11 36.23 218 +0.12(+0.33%)
Oct 15, 2018 36.12 36.12 36.11 36.11 1,189 -2.62(-6.77%)
Oct 05, 2018 38.73 38.73 38.73 0 +0.00(+0.00%)
Oct 02, 2018 38.73 38.73 38.73 0 -1.36(-3.39%)
Oct 01, 2018 40.64 40.64 40.03 40.09 1,621 +0.06(+0.14%)
Sep 28, 2018 40.27 40.27 39.84 40.03 972 +0.29(+0.72%)
Sep 26, 2018 39.74 39.74 39.74 0 +0.00(+0.00%)
Sep 24, 2018 39.74 39.74 39.74 0 +0.00(+0.00%)
Sep 21, 2018 39.74 39.74 39.74 88 +0.00(+0.00%)
Sep 20, 2018 39.74 39.74 39.74 39.74 709 +2.36(+6.31%)
Sep 19, 2018 37.38 37.38 37.38 44 +0.00(+0.00%)
Sep 18, 2018 37.38 37.38 37.38 12 +0.00(+0.00%)
Sep 17, 2018 37.38 37.38 37.38 76 +0.00(+0.00%)
Sep 14, 2018 37.38 37.38 37.38 28 +0.00(+0.00%)
Sep 12, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 11, 2018 37.38 37.38 37.38 24 +0.00(+0.00%)
Sep 06, 2018 37.38 37.38 37.38 0 +0.00(+0.00%)
Sep 05, 2018 37.38 37.38 37.38 37.38 116 +0.14(+0.37%)
Aug 31, 2018 37.24 37.24 37.24 0 -0.72(-1.90%)
Aug 30, 2018 37.97 37.97 37.97 8 +0.00(+0.00%)
Aug 29, 2018 37.97 37.97 37.97 66 +0.00(+0.00%)
Aug 28, 2018 37.97 37.97 37.97 24 +0.00(+0.00%)
Aug 27, 2018 37.97 37.97 37.97 28 +0.00(+0.00%)
Aug 24, 2018 37.97 37.97 37.97 37.97 324 +2.32(+6.52%)
Aug 22, 2018 35.64 35.64 35.64 0 +0.00(+0.00%)
Aug 21, 2018 35.64 35.64 35.64 15 +0.00(+0.00%)
Aug 20, 2018 35.64 35.64 35.64 35.64 387 +0.99(+2.86%)
Aug 17, 2018 34.65 34.65 34.65 34.65 216 +1.56(+4.70%)
Aug 16, 2018 33.10 33.10 33.10 72 +0.00(+0.00%)
Aug 15, 2018 33.27 33.27 33.10 33.10 536 -0.91(-2.67%)
Aug 14, 2018 34.76 34.76 34.00 34.00 449 -0.06(-0.19%)
Aug 13, 2018 34.07 34.07 34.07 18 +0.00(+0.00%)
Aug 09, 2018 34.07 34.07 34.07 0 +0.00(+0.00%)
Aug 08, 2018 34.07 34.07 34.07 34.07 595 -1.34(-3.78%)
Aug 07, 2018 35.41 35.41 35.41 35.41 410 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 27 +0.00(+0.00%)
Jul 30, 2018 4 +0.00(+0.00%)
Jul 27, 2018 194 +0.00(+0.00%)
Jul 25, 2018 31.62 31.62 31.62 194 -1.80(-5.37%)
Jul 24, 2018 33.33 33.42 33.10 33.42 2,015 +2.73(+8.90%)
Jul 23, 2018 31.00 31.00 30.69 30.69 1,988 -2.93(-8.70%)
Jul 13, 2018 33.62 33.62 33.62 1 +0.99(+3.04%)
Jul 02, 2018 32.62 32.62 32.62 0 -0.09(-0.26%)
Jun 29, 2018 32.71 32.71 32.71 32.71 209 -1.55(-4.51%)
Jun 28, 2018 33.33 34.25 33.33 34.25 1,854 +2.68(+8.50%)
Jun 26, 2018 31.57 31.57 31.57 204 -1.99(-5.93%)
Jun 25, 2018 31.88 33.56 31.88 33.56 2,915 -1.43(-4.10%)
Jun 15, 2018 34.99 34.99 34.99 23 -0.96(-2.68%)
Jun 13, 2018 35.96 35.96 35.96 70 -0.01(-0.03%)
Jun 07, 2018 35.97 35.97 35.97 2 +0.64(+1.81%)
Jun 05, 2018 35.33 35.33 35.33 6 +0.41(+1.18%)
Jun 01, 2018 34.92 34.92 34.92 22 +0.23(+0.66%)
May 31, 2018 34.69 34.69 34.69 34.69 1,661 +0.28(+0.80%)
May 30, 2018 34.25 34.41 34.04 34.41 1,390 +1.38(+4.17%)
May 29, 2018 33.03 33.03 33.03 33.03 137 +0.00(+0.00%)
May 25, 2018 33.03 33.03 33.03 0 -1.35(-3.92%)
May 24, 2018 34.54 34.54 34.38 34.38 744 +1.90(+5.85%)
May 16, 2018 32.48 32.48 32.48 0 +1.92(+6.28%)
May 14, 2018 30.56 30.56 30.56 148 -0.65(-2.10%)
May 11, 2018 31.22 31.22 31.22 31.22 595 +0.78(+2.56%)
May 09, 2018 30.44 30.44 30.44 10 -1.25(-3.94%)
May 04, 2018 31.69 31.69 31.69 21 +1.40(+4.64%)
May 02, 2018 30.28 30.28 30.28 163 +0.39(+1.32%)
May 01, 2018 29.89 29.89 29.89 29.89 224 -3.48(-10.42%)
Apr 30, 2018 30.18 33.36 29.87 33.36 2,332 +2.05(+6.56%)
Apr 27, 2018 31.31 31.31 31.31 31.31 189 -2.91(-8.50%)
Apr 26, 2018 30.76 34.22 30.76 34.22 434 +1.55(+4.75%)
Apr 25, 2018 32.79 32.79 32.67 32.67 735 -0.33(-1.00%)
Apr 24, 2018 33.00 33.00 33.00 33.00 349 +0.81(+2.51%)
Apr 20, 2018 32.19 32.19 32.19 0 -1.58(-4.67%)
Apr 17, 2018 33.77 33.77 33.77 30 +0.45(+1.35%)
Apr 09, 2018 33.32 33.32 33.32 15 +1.66(+5.24%)
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.