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 (%)
Jun 29, 2007 7.092 7.223 7.047 7.223 16,627 +0.27(+3.91%)
Jun 28, 2007 7.298 7.298 6.876 6.951 55,602 -0.53(-7.07%)
Jun 27, 2007 7.349 7.480 7.349 7.480 1,192 +0.11(+1.43%)
Jun 26, 2007 7.127 7.550 7.127 7.374 7,027 +0.48(+6.93%)
Jun 25, 2007 6.745 6.896 6.745 6.896 1,470 +0.15(+2.24%)
Jun 22, 2007 6.765 6.765 6.745 6.745 397 -0.08(-1.12%)
Jun 21, 2007 6.814 6.821 6.814 6.821 774 -0.18(-2.50%)
Jun 20, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
Jun 19, 2007 7.147 7.198 6.996 6.996 794 -0.18(-2.46%)
Jun 18, 2007 7.072 7.198 7.072 7.173 5,364 +0.35(+5.09%)
Jun 15, 2007 6.825 6.825 6.825 6.825 596 +0.01(+0.07%)
Jun 14, 2007 6.820 6.820 6.820 6.820 596 -0.01(-0.15%)
Jun 13, 2007 6.694 6.830 6.694 6.830 397 +0.02(+0.24%)
Jun 12, 2007 6.896 6.905 6.814 6.814 1,986 -0.28(-3.99%)
Jun 11, 2007 6.941 7.097 6.886 7.097 5,405 +0.16(+2.25%)
Jun 08, 2007 6.941 6.941 6.941 6.941 417 +0.10(+1.40%)
Jun 07, 2007 6.795 6.850 6.795 6.845 993 -0.22(-3.13%)
Jun 06, 2007 7.067 7.097 7.067 7.067 2,860 -0.04(-0.50%)
Jun 05, 2007 7.087 7.137 7.087 7.102 1,207 -0.16(-2.15%)
Jun 04, 2007 7.198 7.369 7.198 7.258 2,642 +0.06(+0.84%)
Jun 01, 2007 7.198 7.198 7.193 7.198 794 +0.13(+1.87%)
May 31, 2007 7.066 7.066 7.066 7.066 2,185 +0.00(+0.00%)
May 30, 2007 7.066 7.066 7.066 7.066 675 -0.18(-2.51%)
May 29, 2007 7.152 7.293 7.152 7.248 8,278 -0.15(-1.97%)
May 25, 2007 7.117 7.394 7.117 7.394 397 -0.03(-0.42%)
May 24, 2007 7.505 7.505 7.278 7.425 2,280 -0.20(-2.62%)
May 23, 2007 7.530 7.646 7.530 7.626 3,248 +0.08(+1.07%)
May 22, 2007 7.359 7.545 7.359 7.545 991 +0.01(+0.13%)
May 21, 2007 7.500 7.535 7.339 7.535 5,870 +0.04(+0.47%)
May 18, 2007 7.490 7.570 7.359 7.500 16,094 +0.05(+0.68%)
May 17, 2007 7.671 7.671 7.444 7.449 7,333 -0.24(-3.08%)
May 16, 2007 7.570 7.686 7.555 7.686 9,079 +0.14(+1.80%)
May 15, 2007 7.464 7.636 7.379 7.550 4,962 +0.15(+2.04%)
May 14, 2007 7.298 7.399 7.022 7.399 47,803 +0.10(+1.38%)
May 11, 2007 7.298 7.298 7.298 7.298 198 +0.05(+0.69%)
May 10, 2007 7.248 7.298 7.198 7.248 9,590 +0.09(+1.27%)
May 09, 2007 7.143 7.298 6.996 7.157 77,518 -0.02(-0.21%)
May 08, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
May 07, 2007 7.097 7.173 7.082 7.173 2,457 +0.18(+2.52%)
May 04, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
May 03, 2007 7.047 7.047 6.996 6.996 1,251 -0.05(-0.71%)
May 02, 2007 7.042 7.157 6.971 7.047 13,195 -0.30(-4.04%)
May 01, 2007 7.022 7.434 7.022 7.344 30,844 +0.31(+4.36%)
Apr 30, 2007 7.037 7.037 7.032 7.037 1,788 +0.02(+0.22%)
Apr 27, 2007 7.022 7.047 7.022 7.022 5,986 +0.00(+0.00%)
Apr 26, 2007 7.022 7.022 7.022 7.022 198 +0.10(+1.45%)
Apr 25, 2007 6.921 6.921 6.921 6.921 198 +0.05(+0.73%)
Apr 24, 2007 6.871 6.871 6.871 6.871 397 +0.08(+1.11%)
Apr 23, 2007 6.795 6.795 6.795 6.795 317 +0.08(+1.20%)
Apr 20, 2007 6.543 6.715 6.493 6.715 9,091 +0.19(+2.93%)
Apr 19, 2007 6.604 6.604 6.443 6.523 39,337 -0.12(-1.82%)
Apr 18, 2007 6.659 6.689 6.619 6.644 1,847 -0.16(-2.29%)
Apr 17, 2007 6.800 6.800 6.800 6.800 258 -0.08(-1.10%)
Apr 16, 2007 6.820 6.951 6.820 6.876 15,566 +0.06(+0.81%)
Apr 13, 2007 6.820 6.820 6.820 6.820 198 +0.04(+0.65%)
Apr 12, 2007 6.795 6.795 6.776 6.776 993 +0.03(+0.46%)
Apr 11, 2007 6.745 6.745 6.745 6.745 596 +0.00(+0.00%)
Apr 10, 2007 6.744 6.745 6.744 6.745 397 +0.10(+1.52%)
Apr 09, 2007 6.594 6.720 6.564 6.644 34,849 +0.08(+1.15%)
Apr 05, 2007 6.594 6.594 6.543 6.569 17,985 -0.04(-0.61%)
Apr 04, 2007 6.609 6.609 6.609 6.609 198 +0.15(+2.26%)
Apr 03, 2007 6.463 6.463 6.463 6.463 0 +0.00(+0.00%)
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.