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

Formula Sys [1985] ADR (NQ: FORTY )

74.80 +0.20 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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, 2002 6.236 6.382 6.166 6.216 3,576 +0.00(+0.00%)
Mar 28, 2002 6.236 6.382 6.166 6.216 3,576 -0.06(-0.97%)
Mar 27, 2002 6.443 6.443 6.267 6.277 4,966 +0.01(+0.15%)
Mar 26, 2002 6.267 6.267 6.267 6.267 1,192 -0.27(-4.15%)
Mar 25, 2002 6.392 6.538 6.392 6.538 596 -0.00(-0.07%)
Mar 22, 2002 6.543 6.543 6.543 6.543 198 +0.03(+0.48%)
Mar 21, 2002 6.512 6.512 6.512 6.512 198 -0.07(-1.01%)
Mar 20, 2002 6.466 6.603 6.466 6.578 1,390 +0.03(+0.45%)
Mar 19, 2002 6.548 6.548 6.548 6.548 198 +0.01(+0.08%)
Mar 18, 2002 6.438 6.543 6.438 6.543 6,556 +0.14(+2.11%)
Mar 15, 2002 6.352 6.407 6.352 6.407 5,562 +0.06(+0.95%)
Mar 14, 2002 6.347 6.347 6.347 6.347 4,370 -0.12(-1.87%)
Mar 13, 2002 6.322 6.503 6.322 6.468 2,980 +0.17(+2.71%)
Mar 12, 2002 6.428 6.428 6.292 6.297 4,768 -0.22(-3.39%)
Mar 11, 2002 6.458 6.644 6.453 6.518 1,589 +0.35(+5.71%)
Mar 08, 2002 6.146 6.166 6.146 6.166 1,788 +0.12(+1.91%)
Mar 07, 2002 6.050 6.050 6.050 6.050 1,788 -0.07(-1.07%)
Mar 06, 2002 6.067 6.221 6.067 6.116 1,986 -0.25(-3.95%)
Mar 05, 2002 6.543 6.543 6.367 6.367 8,741 -0.18(-2.69%)
Mar 04, 2002 6.543 6.543 6.543 6.543 993 +0.02(+0.31%)
Mar 01, 2002 6.453 6.553 6.453 6.523 5,761 +0.07(+1.09%)
Feb 28, 2002 6.448 6.454 6.448 6.453 6,556 -0.17(-2.58%)
Feb 27, 2002 6.418 6.669 6.397 6.624 9,735 +0.51(+8.31%)
Feb 26, 2002 6.165 6.342 6.116 6.116 1,986 +0.08(+1.25%)
Feb 25, 2002 5.990 6.040 5.990 6.040 1,986 -0.05(-0.74%)
Feb 22, 2002 5.904 6.085 5.849 6.085 2,185 -0.13(-2.11%)
Feb 21, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Feb 20, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Feb 19, 2002 6.216 6.418 6.010 6.216 35,165 -0.49(-7.34%)
Feb 18, 2002 6.594 6.709 6.569 6.709 5,165 +0.00(+0.00%)
Feb 15, 2002 6.594 6.709 6.569 6.709 5,165 +0.12(+1.75%)
Feb 14, 2002 6.594 6.604 6.594 6.594 1,986 -0.20(-2.96%)
Feb 13, 2002 6.795 6.795 6.795 6.795 397 +0.36(+5.63%)
Feb 12, 2002 6.317 6.433 6.317 6.433 5,562 -0.11(-1.68%)
Feb 11, 2002 6.543 6.543 6.458 6.543 2,185 -0.23(-3.42%)
Feb 08, 2002 6.796 6.850 6.735 6.775 19,867 -0.47(-6.52%)
Feb 07, 2002 7.248 7.248 7.248 7.248 198 +0.15(+2.12%)
Feb 06, 2002 7.238 7.238 7.097 7.097 596 -0.35(-4.66%)
Feb 05, 2002 7.233 7.485 7.233 7.444 8,344 -0.06(-0.74%)
Feb 04, 2002 7.474 7.726 7.464 7.500 6,754 +0.33(+4.56%)
Feb 01, 2002 7.102 7.173 7.057 7.173 19,668 +0.07(+0.99%)
Jan 31, 2002 7.001 7.102 6.821 7.102 2,980 +0.16(+2.32%)
Jan 30, 2002 6.765 6.941 6.670 6.941 17,085 +0.22(+3.30%)
Jan 29, 2002 6.996 6.996 6.720 6.720 13,112 -0.39(-5.53%)
Jan 28, 2002 7.243 7.253 7.113 7.113 2,384 -0.32(-4.26%)
Jan 25, 2002 7.429 7.429 7.429 7.429 0 +0.00(+0.00%)
Jan 24, 2002 7.248 7.449 7.248 7.429 2,980 +0.18(+2.50%)
Jan 23, 2002 7.500 7.500 7.248 7.248 7,748 -0.42(-5.51%)
Jan 22, 2002 7.973 7.973 7.671 7.671 2,384 -0.08(-0.97%)
Jan 21, 2002 7.676 7.746 7.676 7.746 1,192 +0.00(+0.00%)
Jan 18, 2002 7.676 7.746 7.676 7.746 1,192 -0.01(-0.07%)
Jan 17, 2002 7.751 7.751 7.751 7.751 0 +0.00(+0.00%)
Jan 16, 2002 7.972 7.972 7.751 7.751 596 -0.05(-0.65%)
Jan 15, 2002 7.802 7.802 7.802 7.802 397 +0.00(+0.00%)
Jan 14, 2002 7.852 7.852 7.802 7.802 596 -0.29(-3.61%)
Jan 11, 2002 7.752 8.607 7.752 8.094 40,728 +0.29(+3.75%)
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.