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 (%)
Oct 31, 2003 8.130 8.211 8.130 8.211 794 +0.25(+3.10%)
Oct 30, 2003 8.231 7.964 7.964 7.964 9,733 -0.27(-3.24%)
Oct 29, 2003 8.256 8.256 8.231 8.231 4,767 +0.04(+0.49%)
Oct 28, 2003 8.105 8.211 7.350 8.191 54,030 +0.36(+4.63%)
Oct 27, 2003 7.828 7.828 7.828 7.828 198 +0.05(+0.65%)
Oct 24, 2003 7.778 7.778 7.778 7.778 0 +0.00(+0.00%)
Oct 23, 2003 7.667 7.778 7.662 7.778 7,548 -0.17(-2.09%)
Oct 22, 2003 8.055 8.055 7.944 7.944 2,979 -0.19(-2.29%)
Oct 21, 2003 7.682 8.130 7.677 8.130 10,130 +0.54(+7.17%)
Oct 20, 2003 7.501 7.587 7.476 7.587 4,370 +0.14(+1.82%)
Oct 17, 2003 7.425 7.531 7.425 7.451 1,944 +0.00(+0.00%)
Oct 16, 2003 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
Oct 15, 2003 7.325 7.531 7.315 7.451 14,204 +0.63(+9.23%)
Oct 14, 2003 6.796 6.937 6.786 6.821 7,945 +0.15(+2.26%)
Oct 13, 2003 6.696 6.696 6.670 6.670 3,972 +0.29(+4.58%)
Oct 10, 2003 6.298 6.378 6.298 6.378 794 +0.08(+1.20%)
Oct 09, 2003 6.419 6.419 6.303 6.303 993 -0.20(-3.02%)
Oct 08, 2003 6.544 6.544 6.499 6.499 397 -0.05(-0.69%)
Oct 07, 2003 6.570 6.570 6.544 6.544 2,185 -0.15(-2.26%)
Oct 06, 2003 6.696 6.696 6.696 6.696 0 +0.00(+0.00%)
Oct 03, 2003 6.685 6.696 6.685 6.696 4,115 +0.05(+0.76%)
Oct 02, 2003 6.560 6.721 6.560 6.645 9,733 +0.33(+5.18%)
Oct 01, 2003 6.313 6.318 6.313 6.318 2,383 -0.13(-1.95%)
Sep 30, 2003 6.444 6.444 6.444 6.444 1,986 -0.15(-2.29%)
Sep 29, 2003 6.539 6.620 6.539 6.595 2,800 +0.15(+2.26%)
Sep 26, 2003 6.449 6.449 6.449 6.449 1,410 +0.00(+0.00%)
Sep 25, 2003 6.424 6.449 6.424 6.449 2,582 -0.02(-0.31%)
Sep 24, 2003 6.464 6.514 6.464 6.469 8,740 +0.13(+2.07%)
Sep 23, 2003 6.293 6.338 6.293 6.338 12,315 +0.15(+2.36%)
Sep 22, 2003 6.142 6.217 6.142 6.192 4,171 -0.02(-0.32%)
Sep 19, 2003 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Sep 18, 2003 5.976 6.217 5.976 6.212 5,561 +0.30(+5.01%)
Sep 17, 2003 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Sep 16, 2003 5.916 5.916 5.916 5.916 198 +0.00(+0.01%)
Sep 15, 2003 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Sep 12, 2003 5.915 5.915 5.915 5.915 1,191 +0.00(+0.00%)
Sep 11, 2003 5.925 5.925 5.724 5.915 6,157 -0.13(-2.08%)
Sep 10, 2003 6.106 6.132 6.041 6.041 12,117 -0.13(-2.04%)
Sep 09, 2003 6.177 6.288 6.091 6.167 6,753 -0.13(-2.00%)
Sep 08, 2003 6.177 6.293 6.127 6.293 22,446 -0.13(-1.96%)
Sep 05, 2003 6.469 6.484 6.419 6.419 7,945 +0.00(+0.00%)
Sep 04, 2003 6.419 6.419 6.419 6.419 2,185 +0.01(+0.08%)
Sep 03, 2003 6.242 6.414 6.242 6.414 10,726 +0.24(+3.83%)
Sep 02, 2003 6.192 6.263 6.127 6.177 33,967 -0.15(-2.39%)
Aug 29, 2003 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Aug 28, 2003 6.419 6.615 6.318 6.328 11,123 +0.09(+1.45%)
Aug 27, 2003 6.222 6.348 6.217 6.237 5,959 +0.11(+1.72%)
Aug 26, 2003 5.925 6.132 5.925 6.132 1,787 +0.21(+3.48%)
Aug 25, 2003 5.679 5.971 5.679 5.925 15,692 +0.35(+6.23%)
Aug 22, 2003 5.638 5.643 5.578 5.578 5,164 +0.02(+0.27%)
Aug 21, 2003 5.628 5.739 5.563 5.563 35,556 -0.18(-3.07%)
Aug 20, 2003 5.719 5.744 5.679 5.739 18,672 +0.05(+0.80%)
Aug 19, 2003 5.694 5.694 5.694 5.694 1,787 -0.03(-0.53%)
Aug 18, 2003 5.724 5.724 5.724 5.724 198 +0.10(+1.70%)
Aug 15, 2003 5.628 5.628 5.628 5.628 993 -0.14(-2.44%)
Aug 14, 2003 5.704 5.769 5.684 5.769 1,986 +0.03(+0.53%)
Aug 13, 2003 5.739 5.739 5.739 5.739 397 +0.12(+2.15%)
Aug 12, 2003 5.704 5.704 5.533 5.618 10,925 +0.11(+2.01%)
Aug 11, 2003 5.497 5.729 5.412 5.507 40,721 -0.01(-0.09%)
Aug 08, 2003 5.623 5.623 5.512 5.512 2,185 -0.11(-1.97%)
Aug 07, 2003 5.623 5.623 5.623 5.623 198 +0.00(+0.00%)
Aug 06, 2003 5.502 5.623 5.502 5.623 993 +0.14(+2.48%)
Aug 05, 2003 5.704 5.704 5.487 5.487 5,363 -0.12(-2.07%)
Aug 04, 2003 5.704 5.704 5.603 5.603 595 -0.29(-4.87%)
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.