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 (%)
Dec 31, 2003 8.593 8.835 8.593 8.593 1,390 +0.04(+0.41%)
Dec 30, 2003 8.614 8.737 8.553 8.558 3,774 -0.25(-2.86%)
Dec 29, 2003 8.629 8.810 8.629 8.810 4,370 +0.43(+5.17%)
Dec 26, 2003 8.372 8.432 8.372 8.377 1,787 -0.17(-1.94%)
Dec 24, 2003 8.488 8.543 8.488 8.543 1,390 -0.01(-0.12%)
Dec 23, 2003 8.463 8.553 8.347 8.553 5,561 +0.06(+0.65%)
Dec 22, 2003 8.598 8.699 8.432 8.498 203,998 +0.35(+4.26%)
Dec 19, 2003 8.151 8.151 8.151 8.151 198 -0.14(-1.63%)
Dec 18, 2003 8.286 8.286 8.286 8.286 0 +0.00(+0.00%)
Dec 17, 2003 8.196 8.286 8.181 8.286 1,589 -0.06(-0.72%)
Dec 16, 2003 8.271 8.347 8.266 8.347 3,575 -0.06(-0.72%)
Dec 15, 2003 8.392 8.568 8.392 8.407 1,956 +0.25(+3.09%)
Dec 12, 2003 8.201 8.201 8.105 8.155 1,589 -0.18(-2.11%)
Dec 11, 2003 8.004 8.332 7.929 8.332 3,972 +0.70(+9.24%)
Dec 10, 2003 7.788 7.788 7.627 7.627 4,938 -0.04(-0.53%)
Dec 09, 2003 7.466 7.979 7.466 7.667 5,263 +0.35(+4.75%)
Dec 08, 2003 7.355 7.375 7.204 7.320 9,435 -0.15(-1.96%)
Dec 05, 2003 7.828 7.652 7.370 7.466 21,055 -0.36(-4.63%)
Dec 04, 2003 7.667 7.838 7.667 7.828 18,284 -0.13(-1.58%)
Dec 03, 2003 8.171 8.171 7.954 7.954 11,521 -0.42(-4.99%)
Dec 02, 2003 8.417 8.417 8.231 8.372 1,231 +0.01(+0.06%)
Dec 01, 2003 8.367 8.367 8.367 8.367 0 +0.00(+0.00%)
Nov 28, 2003 8.367 8.367 8.367 8.367 607 -0.24(-2.81%)
Nov 26, 2003 8.493 8.774 8.417 8.608 2,979 +0.12(+1.36%)
Nov 25, 2003 8.493 8.493 8.493 8.493 0 +0.00(+0.00%)
Nov 24, 2003 8.327 8.493 8.327 8.493 397 +0.00(+0.00%)
Nov 21, 2003 8.201 8.503 8.201 8.493 16,226 +0.31(+3.81%)
Nov 20, 2003 8.357 8.357 8.181 8.181 8,640 +0.13(+1.57%)
Nov 19, 2003 8.055 8.055 7.959 8.055 3,933 -0.13(-1.54%)
Nov 18, 2003 8.357 8.528 8.181 8.181 9,336 +0.03(+0.31%)
Nov 17, 2003 8.296 8.296 8.085 8.155 11,028 -0.15(-1.82%)
Nov 14, 2003 8.347 8.347 8.306 8.306 1,986 -0.01(-0.06%)
Nov 13, 2003 8.508 8.508 8.311 8.311 3,664 -0.20(-2.31%)
Nov 12, 2003 8.317 8.558 8.317 8.508 26,121 +0.06(+0.72%)
Nov 11, 2003 8.483 8.548 8.301 8.447 17,758 -0.28(-3.23%)
Nov 10, 2003 8.840 8.961 8.724 8.729 21,651 -0.32(-3.56%)
Nov 07, 2003 8.765 9.087 8.765 9.052 14,302 +0.15(+1.64%)
Nov 06, 2003 8.760 8.966 8.760 8.906 3,972 +0.13(+1.49%)
Nov 05, 2003 8.765 8.775 8.765 8.775 2,979 -0.02(-0.23%)
Nov 04, 2003 8.563 8.810 8.563 8.795 3,178 +0.14(+1.57%)
Nov 03, 2003 8.583 8.709 8.538 8.659 11,521 +0.45(+5.46%)
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%)
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.