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 29, 2006 6.429 6.429 6.172 6.172 3,937 -0.08(-1.29%)
Dec 28, 2006 6.182 6.252 6.182 6.252 1,787 -0.12(-1.82%)
Dec 27, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Dec 26, 2006 6.252 6.645 6.252 6.368 12,013 +0.08(+1.20%)
Dec 22, 2006 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Dec 21, 2006 6.142 6.293 6.142 6.293 993 +0.20(+3.31%)
Dec 20, 2006 6.066 6.091 6.066 6.091 1,787 -0.11(-1.79%)
Dec 19, 2006 6.167 6.202 6.041 6.202 4,300 -0.20(-3.14%)
Dec 18, 2006 6.444 6.484 6.117 6.404 4,320 -0.63(-8.95%)
Dec 15, 2006 6.972 7.033 6.821 7.033 7,170 -0.02(-0.21%)
Dec 14, 2006 6.847 7.098 6.847 7.048 12,514 +0.28(+4.09%)
Dec 13, 2006 6.592 6.847 6.592 6.771 11,582 +0.08(+1.13%)
Dec 12, 2006 6.696 6.696 6.696 6.696 0 +0.00(+0.00%)
Dec 11, 2006 6.539 6.696 6.459 6.696 4,111 +0.25(+3.91%)
Dec 08, 2006 6.444 6.444 6.323 6.444 23,747 +0.00(+0.00%)
Dec 07, 2006 6.404 6.544 6.373 6.444 12,679 +0.06(+0.87%)
Dec 06, 2006 6.333 6.388 6.293 6.388 14,729 -0.01(-0.08%)
Dec 05, 2006 6.393 6.429 6.261 6.393 2,858 +0.01(+0.08%)
Dec 04, 2006 6.268 6.439 6.223 6.388 42,773 +0.16(+2.59%)
Dec 01, 2006 6.343 6.343 6.147 6.227 7,266 -0.09(-1.43%)
Nov 30, 2006 6.293 6.368 6.192 6.318 5,561 +0.42(+7.17%)
Nov 29, 2006 5.694 5.945 5.694 5.895 17,361 +0.46(+8.43%)
Nov 28, 2006 5.326 5.437 5.326 5.437 1,801 +0.20(+3.85%)
Nov 27, 2006 5.316 5.316 5.236 5.236 1,221 -0.05(-0.95%)
Nov 24, 2006 5.286 5.286 5.286 5.286 1,193 -0.15(-2.78%)
Nov 22, 2006 5.286 5.437 5.286 5.437 10,925 +0.08(+1.41%)
Nov 21, 2006 5.362 5.362 5.286 5.361 993 +0.18(+3.40%)
Nov 20, 2006 5.160 5.351 5.160 5.185 26,856 +0.13(+2.55%)
Nov 17, 2006 5.056 5.056 5.056 5.056 0 +0.00(+0.00%)
Nov 16, 2006 5.056 5.056 5.056 5.056 198 -0.10(-2.01%)
Nov 15, 2006 5.165 5.286 5.160 5.160 1,277 -0.18(-3.30%)
Nov 14, 2006 5.336 5.372 5.336 5.336 2,276 +0.10(+1.92%)
Nov 13, 2006 5.236 5.377 5.236 5.236 7,449 +0.10(+1.96%)
Nov 10, 2006 5.135 5.135 5.135 5.135 0 +0.00(+0.00%)
Nov 09, 2006 5.175 5.175 5.135 5.135 595 +0.01(+0.10%)
Nov 08, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 07, 2006 5.180 5.180 5.034 5.130 6,813 -0.05(-0.97%)
Nov 06, 2006 5.039 5.210 5.039 5.180 3,446 +0.27(+5.43%)
Nov 03, 2006 5.034 5.034 4.913 4.913 3,037 -0.21(-4.09%)
Nov 02, 2006 5.123 5.123 5.123 5.123 595 -0.04(-0.72%)
Nov 01, 2006 5.276 5.276 5.160 5.160 4,171 -0.09(-1.63%)
Oct 31, 2006 4.984 5.246 4.984 5.246 1,193 +0.04(+0.68%)
Oct 30, 2006 5.085 5.210 5.085 5.210 794 +0.09(+1.67%)
Oct 27, 2006 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Oct 26, 2006 5.044 5.135 5.044 5.125 6,596 +0.13(+2.62%)
Oct 25, 2006 4.853 4.994 4.853 4.994 11,233 +0.17(+3.55%)
Oct 24, 2006 4.823 4.833 4.823 4.823 1,589 +0.04(+0.84%)
Oct 23, 2006 4.783 4.783 4.782 4.782 1,589 -0.03(-0.52%)
Oct 20, 2006 4.843 4.843 4.808 4.808 993 -0.10(-1.95%)
Oct 19, 2006 4.808 4.903 4.808 4.903 1,628 -0.01(-0.10%)
Oct 18, 2006 4.808 4.908 4.808 4.908 4,042 +0.10(+2.09%)
Oct 17, 2006 4.808 4.858 4.808 4.808 4,534 -0.01(-0.10%)
Oct 16, 2006 4.732 4.813 4.732 4.813 14,764 +0.01(+0.10%)
Oct 13, 2006 4.858 4.908 4.798 4.808 6,356 -0.05(-0.93%)
Oct 12, 2006 4.833 4.868 4.818 4.853 90,786 +0.12(+2.55%)
Oct 11, 2006 4.732 4.732 4.732 4.732 993 -0.10(-2.08%)
Oct 10, 2006 4.687 4.833 4.687 4.833 1,887 -0.12(-2.44%)
Oct 09, 2006 4.737 4.954 4.737 4.954 794 +0.14(+2.93%)
Oct 06, 2006 4.742 4.813 4.742 4.813 1,648 -0.15(-2.94%)
Oct 05, 2006 5.019 5.019 4.959 4.959 3,094 +0.12(+2.39%)
Oct 04, 2006 4.652 4.843 4.652 4.843 3,178 +0.11(+2.34%)
Oct 03, 2006 4.531 4.833 4.531 4.732 9,580 -0.18(-3.59%)
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.