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 30, 2008 3.639 3.745 3.745 3.745 1,192 -0.02(-0.40%)
Oct 29, 2008 3.549 3.760 3.543 3.760 844 -0.13(-3.24%)
Oct 28, 2008 3.825 3.886 3.720 3.886 2,205 -0.24(-5.85%)
Oct 27, 2008 3.926 4.127 3.619 4.127 5,179 +0.10(+2.50%)
Oct 24, 2008 3.523 4.027 3.523 4.027 1,589 -0.03(-0.74%)
Oct 23, 2008 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 22, 2008 4.057 4.057 4.057 4.057 596 +0.03(+0.75%)
Oct 17, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Oct 16, 2008 4.455 4.455 4.027 4.027 2,046 -0.48(-10.61%)
Oct 15, 2008 4.505 4.505 4.505 4.505 198 +0.20(+4.56%)
Oct 14, 2008 4.309 4.309 4.309 4.309 198 -0.15(-3.28%)
Oct 13, 2008 4.452 4.455 4.452 4.455 975 +0.25(+5.99%)
Oct 10, 2008 4.203 4.203 4.203 4.203 397 -0.23(-5.11%)
Oct 09, 2008 4.429 4.429 4.429 4.429 596 -0.01(-0.11%)
Oct 08, 2008 4.447 4.447 4.434 4.434 397 -0.10(-2.11%)
Oct 07, 2008 4.641 4.681 4.530 4.530 6,111 -0.68(-13.04%)
Oct 03, 2008 5.184 5.210 5.210 5.210 1,390 -0.33(-5.99%)
Oct 01, 2008 5.260 5.542 5.542 5.542 1,192 +0.28(+5.36%)
Sep 30, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 29, 2008 5.265 5.265 5.043 5.260 4,370 +0.16(+3.12%)
Sep 26, 2008 5.033 5.117 5.033 5.101 2,185 +0.07(+1.34%)
Sep 25, 2008 4.636 5.210 4.636 5.033 3,635 +0.40(+8.70%)
Sep 24, 2008 4.631 4.631 4.631 4.631 854 -0.15(-3.21%)
Sep 22, 2008 4.784 4.784 4.784 4.784 0 -0.04(-0.89%)
Sep 19, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Sep 18, 2008 4.510 4.827 4.510 4.827 19,259 -0.21(-4.10%)
Sep 17, 2008 4.792 5.033 4.792 5.033 7,124 -0.10(-1.96%)
Sep 15, 2008 5.089 5.134 5.134 5.134 4,172 -0.17(-3.13%)
Sep 11, 2008 5.300 5.300 5.300 5.300 198 -0.03(-0.47%)
Sep 03, 2008 5.416 5.325 5.325 5.325 1,192 -0.26(-4.68%)
Sep 02, 2008 5.376 5.587 5.376 5.587 876 +0.37(+7.14%)
Aug 29, 2008 5.215 5.215 5.215 5.215 1,301 -0.08(-1.52%)
Aug 28, 2008 5.295 5.295 5.295 5.295 198 +0.01(+0.10%)
Aug 27, 2008 5.159 5.290 5.159 5.290 397 -0.14(-2.50%)
Aug 26, 2008 5.043 5.426 5.043 5.426 2,582 +0.29(+5.69%)
Aug 19, 2008 5.134 5.134 5.134 5.134 198 +0.07(+1.44%)
Aug 14, 2008 5.064 5.061 5.061 5.061 794 -0.20(-3.78%)
Aug 13, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Aug 12, 2008 5.260 5.260 5.257 5.260 993 +0.08(+1.51%)
Aug 11, 2008 5.182 5.182 5.182 5.182 0 +0.00(+0.00%)
Aug 08, 2008 5.184 5.184 5.182 5.182 397 +0.18(+3.65%)
Aug 07, 2008 4.999 4.999 4.999 4.999 0 +0.00(+0.00%)
Aug 06, 2008 4.999 4.999 4.999 4.999 198 -0.12(-2.44%)
Aug 05, 2008 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Aug 04, 2008 5.124 5.124 5.124 5.124 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.