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 (%)
Jun 28, 2002 5.034 5.135 5.034 5.135 397 +0.13(+2.52%)
Jun 27, 2002 5.009 5.009 5.009 5.009 1,589 +0.18(+3.64%)
Jun 26, 2002 4.732 4.833 4.732 4.833 3,774 +0.02(+0.51%)
Jun 25, 2002 4.803 4.808 4.803 4.808 1,589 -0.09(-1.84%)
Jun 21, 2002 4.898 4.898 4.898 4.898 0 +0.00(+0.00%)
Jun 20, 2002 4.898 4.898 4.898 4.898 397 -0.06(-1.22%)
Jun 19, 2002 5.296 5.296 4.944 4.959 7,945 -0.46(-8.54%)
Jun 18, 2002 5.286 5.538 5.236 5.422 3,575 +0.01(+0.19%)
Jun 17, 2002 5.286 5.412 5.286 5.412 13,904 +0.42(+8.37%)
Jun 14, 2002 4.913 4.994 4.913 4.994 3,376 +0.08(+1.64%)
Jun 12, 2002 4.909 4.934 4.883 4.913 10,527 +0.01(+0.10%)
Jun 11, 2002 5.009 5.009 4.908 4.908 2,979 -0.23(-4.51%)
Jun 10, 2002 5.135 5.140 5.135 5.140 1,589 -0.01(-0.20%)
Jun 07, 2002 5.236 5.236 5.150 5.150 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.291 5.361 4,966 -0.12(-2.11%)
Jun 05, 2002 5.639 5.639 5.477 5.477 3,774 +0.26(+5.03%)
May 31, 2002 5.236 5.236 5.215 5.215 3,774 +0.18(+3.59%)
May 28, 2002 5.039 5.095 4.979 5.034 8,144 +0.30(+6.38%)
May 27, 2002 4.732 4.737 4.732 4.732 8,541 +0.00(+0.00%)
May 24, 2002 4.732 4.737 4.732 4.732 8,541 +0.00(+0.00%)
May 23, 2002 4.732 4.732 4.732 4.732 198 -0.02(-0.52%)
May 22, 2002 4.783 4.783 4.737 4.757 10,329 -0.14(-2.79%)
May 21, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 20, 2002 4.893 4.894 4.893 4.893 2,383 -0.00(-0.01%)
May 17, 2002 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
May 16, 2002 4.894 4.894 4.894 4.894 1,589 -0.01(-0.20%)
May 15, 2002 4.903 4.903 4.903 4.903 993 +0.12(+2.42%)
May 14, 2002 4.782 4.788 4.782 4.788 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.515 4.515 4.485 4.485 6,555 -0.06(-1.22%)
May 08, 2002 4.440 4.546 4.440 4.541 3,774 -0.06(-1.31%)
May 07, 2002 4.531 4.601 4.420 4.601 5,959 +0.07(+1.56%)
May 06, 2002 4.581 4.581 4.531 4.531 2,383 -0.11(-2.28%)
May 03, 2002 4.612 4.697 4.612 4.636 6,753 -0.02(-0.43%)
May 02, 2002 4.591 4.657 4.591 4.657 794 +0.12(+2.66%)
May 01, 2002 4.516 4.556 4.385 4.536 25,227 +0.24(+5.63%)
Apr 30, 2002 4.380 4.380 4.294 4.294 5,363 -0.14(-3.17%)
Apr 29, 2002 4.626 4.626 4.385 4.435 8,541 -0.32(-6.78%)
Apr 26, 2002 4.757 4.757 4.757 4.757 198 -0.02(-0.32%)
Apr 25, 2002 4.782 4.984 4.692 4.772 5,561 -0.22(-4.35%)
Apr 24, 2002 4.989 4.989 4.989 4.989 5,561 -0.30(-5.61%)
Apr 23, 2002 5.412 5.412 5.286 5.286 3,178 -0.13(-2.33%)
Apr 22, 2002 5.412 5.412 5.412 5.412 1,986 -0.02(-0.36%)
Apr 19, 2002 5.402 5.437 5.402 5.432 2,780 -0.10(-1.73%)
Apr 18, 2002 5.397 5.528 5.397 5.528 595 +0.00(+0.00%)
Apr 17, 2002 5.528 5.528 5.528 5.528 0 +0.00(+0.00%)
Apr 16, 2002 5.528 5.528 5.528 5.528 397 -0.04(-0.63%)
Apr 15, 2002 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Apr 12, 2002 5.563 5.563 5.563 5.563 1,589 +0.00(+0.00%)
Apr 11, 2002 5.563 5.563 5.563 5.563 198 -0.12(-2.13%)
Apr 10, 2002 5.628 5.789 5.628 5.684 3,575 +0.27(+5.02%)
Apr 09, 2002 5.563 5.563 5.412 5.412 1,787 -0.16(-2.80%)
Apr 08, 2002 5.603 5.714 5.568 5.568 1,390 -0.02(-0.27%)
Apr 05, 2002 5.583 5.583 5.583 5.583 0 +0.00(+0.00%)
Apr 04, 2002 5.658 5.739 5.583 5.583 11,521 -0.01(-0.09%)
Apr 03, 2002 5.674 5.674 5.588 5.588 8,342 -0.10(-1.77%)
Apr 02, 2002 5.689 5.689 5.689 5.689 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.