Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

74.80 +0.20 (+0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 28, 2008 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Mar 27, 2008 6.845 6.845 6.845 6.845 993 -0.27(-3.82%)
Mar 26, 2008 6.951 7.117 6.845 7.117 15,887 +0.12(+1.65%)
Mar 25, 2008 7.001 7.001 7.001 7.001 397 +0.18(+2.58%)
Mar 24, 2008 6.976 7.022 6.825 6.825 5,483 +0.41(+6.35%)
Mar 21, 2008 6.342 6.418 6.342 6.418 794 +0.00(+0.00%)
Mar 20, 2008 6.342 6.418 6.342 6.418 794 +0.15(+2.41%)
Mar 19, 2008 6.236 6.342 6.191 6.267 4,903 +0.53(+9.21%)
Mar 18, 2008 5.738 5.738 5.738 5.738 1,670 -0.30(-5.00%)
Mar 17, 2008 5.975 6.045 5.975 6.040 993 -0.08(-1.23%)
Mar 14, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 13, 2008 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Mar 12, 2008 6.141 6.141 6.116 6.116 3,826 +0.13(+2.10%)
Mar 11, 2008 5.814 5.990 5.788 5.990 4,120 +0.37(+6.63%)
Mar 10, 2008 5.788 5.788 5.602 5.617 3,917 -0.42(-7.00%)
Mar 07, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Mar 06, 2008 6.035 6.040 6.035 6.040 397 +0.18(+3.01%)
Mar 05, 2008 5.884 6.005 5.824 5.863 1,788 -0.03(-0.44%)
Mar 04, 2008 6.015 6.015 5.889 5.889 397 -0.28(-4.49%)
Mar 03, 2008 5.939 6.292 5.939 6.166 4,172 -0.26(-4.07%)
Feb 29, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 28, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 27, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 26, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 25, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 22, 2008 6.428 6.428 6.428 6.428 0 +0.00(+0.00%)
Feb 21, 2008 6.423 6.428 6.423 6.428 794 -0.04(-0.62%)
Feb 20, 2008 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Feb 19, 2008 6.468 6.468 6.468 6.468 1,192 +0.25(+3.96%)
Feb 18, 2008 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 15, 2008 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 14, 2008 6.342 6.342 6.221 6.221 2,060 +0.08(+1.31%)
Feb 13, 2008 6.141 6.141 6.141 6.141 397 -0.03(-0.41%)
Feb 12, 2008 6.267 6.267 6.166 6.166 596 +0.13(+2.08%)
Feb 11, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 08, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 07, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Feb 06, 2008 6.040 6.040 6.040 6.040 198 -0.06(-0.99%)
Feb 05, 2008 6.100 6.100 6.100 6.100 397 +0.01(+0.17%)
Feb 04, 2008 6.277 6.412 6.090 6.090 993 -0.13(-2.02%)
Feb 01, 2008 6.267 6.418 6.216 6.216 3,808 +0.08(+1.31%)
Jan 31, 2008 6.136 6.136 6.090 6.136 949 -0.04(-0.57%)
Jan 30, 2008 6.267 6.402 6.166 6.171 4,470 +0.08(+1.32%)
Jan 29, 2008 6.040 6.166 6.040 6.090 2,781 +0.30(+5.22%)
Jan 28, 2008 5.587 5.788 5.587 5.788 2,376 +0.30(+5.50%)
Jan 25, 2008 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.461 5.486 2,785 -0.05(-0.91%)
Jan 23, 2008 5.391 5.537 5.391 5.537 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.798 5.215 5.506 14,866 -0.03(-0.55%)
Jan 21, 2008 5.537 5.562 5.386 5.537 3,288 +0.00(+0.00%)
Jan 18, 2008 5.537 5.562 5.386 5.537 3,288 -0.03(-0.45%)
Jan 17, 2008 5.637 5.637 5.547 5.562 2,980 -0.38(-6.44%)
Jan 16, 2008 5.839 6.040 5.758 5.944 19,040 +0.18(+3.14%)
Jan 15, 2008 5.929 5.929 5.763 5.763 3,878 -0.15(-2.55%)
Jan 14, 2008 5.914 5.914 5.914 5.914 397 +0.00(+0.00%)
Jan 11, 2008 5.914 5.914 5.914 5.914 198 -0.55(-8.49%)
Jan 10, 2008 6.463 6.463 6.463 6.463 198 +0.00(+0.00%)
Jan 09, 2008 6.141 6.463 6.141 6.463 1,311 +0.08(+1.26%)
Jan 08, 2008 6.418 6.418 6.382 6.382 899 -0.18(-2.76%)
Jan 07, 2008 6.564 6.564 6.564 6.564 794 +0.00(+0.00%)
Jan 04, 2008 6.297 6.564 6.297 6.564 2,980 +0.09(+1.40%)
Jan 03, 2008 6.473 6.473 6.473 6.473 198 +0.00(+0.00%)
Jan 02, 2008 6.473 6.473 6.473 6.473 198 +0.26(+4.13%)
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.