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 (%)
Jul 31, 2006 5.358 5.358 5.358 5.358 198 +0.11(+2.01%)
Jul 28, 2006 5.252 5.252 5.252 5.252 272 +0.03(+0.62%)
Jul 27, 2006 5.220 5.220 5.220 5.220 824 -0.23(-4.16%)
Jul 26, 2006 5.532 5.532 5.446 5.446 2,247 -0.03(-0.61%)
Jul 25, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 24, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 21, 2006 5.461 5.479 5.461 5.479 794 -0.44(-7.43%)
Jul 20, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 19, 2006 5.637 5.975 5.637 5.919 5,173 +0.44(+7.99%)
Jul 18, 2006 5.436 5.637 5.436 5.481 2,250 -0.11(-1.98%)
Jul 17, 2006 5.386 5.688 5.386 5.592 12,317 +0.31(+5.81%)
Jul 14, 2006 5.325 5.376 5.184 5.285 35,145 -0.12(-2.23%)
Jul 13, 2006 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Jul 12, 2006 5.537 5.683 5.084 5.406 13,819 -0.32(-5.62%)
Jul 11, 2006 5.728 5.728 5.728 5.728 1,299 +0.07(+1.15%)
Jul 10, 2006 5.678 5.678 5.663 5.663 2,264 +0.13(+2.27%)
Jul 07, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 06, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 05, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 03, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jun 30, 2006 5.315 5.537 5.315 5.537 745 +0.07(+1.29%)
Jun 29, 2006 5.305 5.466 5.305 5.466 596 -0.02(-0.37%)
Jun 28, 2006 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Jun 27, 2006 5.486 5.486 5.486 5.486 645 +0.06(+1.02%)
Jun 26, 2006 5.537 5.537 5.431 5.431 993 -0.20(-3.57%)
Jun 23, 2006 5.632 5.632 5.547 5.632 794 -0.01(-0.09%)
Jun 22, 2006 5.637 5.655 5.637 5.637 1,390 +0.00(+0.00%)
Jun 21, 2006 5.698 5.698 5.627 5.637 3,973 -0.06(-0.97%)
Jun 20, 2006 5.408 5.763 5.386 5.693 3,774 +0.18(+3.23%)
Jun 19, 2006 5.515 5.515 5.515 5.515 1,607 -0.19(-3.37%)
Jun 16, 2006 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Jun 15, 2006 5.733 5.733 5.707 5.707 6,357 +0.23(+4.12%)
Jun 14, 2006 5.481 5.481 5.481 5.481 0 +0.00(+0.00%)
Jun 13, 2006 5.481 5.481 5.481 5.481 198 -0.27(-4.64%)
Jun 12, 2006 5.773 5.773 5.748 5.748 397 -0.01(-0.17%)
Jun 09, 2006 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Jun 08, 2006 5.758 5.758 5.758 5.758 1,907 -0.23(-3.87%)
Jun 07, 2006 5.990 5.990 5.809 5.990 2,761 -0.10(-1.65%)
Jun 06, 2006 6.090 6.090 6.090 6.090 794 -0.24(-3.74%)
Jun 05, 2006 6.141 6.327 6.141 6.327 1,845 +0.48(+8.18%)
Jun 02, 2006 5.849 5.849 5.849 5.849 596 +0.00(+0.00%)
Jun 01, 2006 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
May 31, 2006 5.849 5.849 5.849 5.849 198 -0.17(-2.84%)
May 30, 2006 6.020 6.100 6.020 6.020 3,774 +0.17(+2.84%)
May 26, 2006 6.005 6.005 5.854 5.854 1,390 +0.12(+2.02%)
May 25, 2006 5.738 5.738 5.738 5.738 0 +0.00(+0.00%)
May 24, 2006 5.748 5.839 5.637 5.738 5,968 -0.20(-3.39%)
May 23, 2006 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
May 22, 2006 6.040 6.040 5.617 5.939 10,801 -0.34(-5.45%)
May 19, 2006 6.282 6.282 6.282 6.282 0 +0.00(+0.00%)
May 18, 2006 6.282 6.282 6.282 6.282 0 +0.00(+0.00%)
May 17, 2006 6.282 6.282 6.282 6.282 198 +0.00(+0.00%)
May 16, 2006 6.241 6.282 6.241 6.282 1,192 +0.13(+2.13%)
May 15, 2006 5.919 6.277 5.919 6.151 10,728 -0.23(-3.63%)
May 12, 2006 6.330 6.382 6.282 6.382 1,589 -0.16(-2.46%)
May 11, 2006 6.644 6.644 6.342 6.543 4,283 -0.04(-0.61%)
May 10, 2006 6.785 6.785 6.584 6.584 4,048 -0.21(-3.11%)
May 09, 2006 6.755 6.795 6.755 6.795 2,324 +0.04(+0.60%)
May 08, 2006 6.704 6.755 6.704 6.755 596 +0.06(+0.90%)
May 05, 2006 6.574 6.699 6.574 6.694 6,607 +0.00(+0.00%)
May 04, 2006 6.553 6.694 6.543 6.694 3,576 +0.14(+2.07%)
May 03, 2006 6.558 6.574 6.553 6.558 9,337 -0.04(-0.61%)
May 02, 2006 6.704 6.704 6.538 6.599 11,129 +0.06(+0.92%)
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.