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 (%)
Feb 26, 2010 8.603 8.722 8.595 8.658 10,181 +0.03(+0.37%)
Feb 25, 2010 8.729 8.729 8.531 8.627 1,277 -0.03(-0.37%)
Feb 24, 2010 8.729 8.729 8.595 8.658 15,943 -0.07(-0.81%)
Feb 23, 2010 8.672 8.912 8.598 8.729 10,059 +0.06(+0.68%)
Feb 22, 2010 8.595 8.729 8.524 8.669 20,407 +0.26(+3.07%)
Feb 19, 2010 8.264 8.454 8.264 8.412 780 +0.03(+0.34%)
Feb 18, 2010 8.179 8.383 8.179 8.383 5,337 +0.00(+0.00%)
Feb 17, 2010 8.207 8.383 8.207 8.383 2,750 +0.27(+3.39%)
Feb 16, 2010 7.982 8.109 7.982 8.109 9,992 +0.10(+1.20%)
Feb 12, 2010 7.940 8.013 8.013 8.013 4,258 -0.01(-0.13%)
Feb 11, 2010 7.982 8.024 7.904 8.023 4,494 +0.27(+3.53%)
Feb 10, 2010 7.725 7.954 7.651 7.749 19,598 +0.11(+1.38%)
Feb 09, 2010 7.616 7.693 7.616 7.644 7,409 +0.02(+0.28%)
Feb 08, 2010 7.651 7.651 7.580 7.623 10,380 -0.06(-0.82%)
Feb 05, 2010 7.658 8.092 7.658 7.686 12,836 +0.04(+0.48%)
Feb 04, 2010 7.764 7.768 7.605 7.650 8,062 -0.19(-2.44%)
Feb 03, 2010 7.848 7.919 7.820 7.841 7,168 +0.06(+0.82%)
Feb 02, 2010 7.919 7.919 7.693 7.778 8,149 +0.05(+0.64%)
Feb 01, 2010 7.785 7.785 7.644 7.728 5,422 +0.06(+0.73%)
Jan 29, 2010 7.904 7.926 7.524 7.672 33,682 -0.22(-2.77%)
Jan 28, 2010 7.897 7.961 7.890 7.890 6,376 +0.05(+0.70%)
Jan 27, 2010 7.827 7.978 7.651 7.835 19,328 -0.14(-1.75%)
Jan 26, 2010 8.193 8.193 7.749 7.975 25,534 -0.27(-3.33%)
Jan 25, 2010 8.292 8.454 8.250 8.250 14,078 -0.20(-2.42%)
Jan 22, 2010 8.454 8.538 8.454 8.454 10,538 -0.07(-0.83%)
Jan 21, 2010 8.647 8.647 8.454 8.524 2,902 +0.04(+0.42%)
Jan 20, 2010 8.531 8.531 8.348 8.489 8,048 -0.11(-1.23%)
Jan 19, 2010 8.595 8.630 8.503 8.595 24,200 +0.25(+2.95%)
Jan 15, 2010 8.376 8.348 8.348 8.348 5,677 -0.11(-1.25%)
Jan 14, 2010 8.320 8.623 8.320 8.454 10,931 -0.19(-2.20%)
Jan 13, 2010 8.454 8.644 8.320 8.644 15,463 +0.15(+1.74%)
Jan 12, 2010 8.560 8.627 8.475 8.496 10,303 -0.03(-0.33%)
Jan 11, 2010 8.623 8.736 8.476 8.524 20,075 -0.09(-1.06%)
Jan 08, 2010 8.419 8.623 8.334 8.616 20,939 +0.06(+0.74%)
Jan 07, 2010 8.771 8.771 8.391 8.553 28,489 -0.14(-1.62%)
Jan 06, 2010 8.708 8.806 8.595 8.693 39,536 +0.03(+0.33%)
Jan 05, 2010 8.327 8.679 8.327 8.665 21,960 +0.30(+3.54%)
Jan 04, 2010 8.278 8.369 8.172 8.369 21,449 +0.56(+7.12%)
Dec 31, 2009 7.961 7.813 7.813 7.813 37,189 -0.40(-4.89%)
Dec 30, 2009 8.214 8.306 8.214 8.214 8,813 +0.05(+0.60%)
Dec 29, 2009 8.137 8.450 8.130 8.165 9,682 +0.03(+0.35%)
Dec 28, 2009 8.193 8.221 8.102 8.137 15,514 +0.04(+0.43%)
Dec 24, 2009 8.243 8.243 7.996 8.102 9,261 +0.03(+0.35%)
Dec 23, 2009 8.045 8.165 8.045 8.073 6,982 -0.01(-0.17%)
Dec 22, 2009 8.172 8.172 8.052 8.088 15,024 -0.06(-0.78%)
Dec 21, 2009 8.165 8.243 8.038 8.151 11,432 +0.29(+3.67%)
Dec 18, 2009 7.890 7.925 7.855 7.862 16,501 +0.02(+0.27%)
Dec 17, 2009 7.573 7.841 7.573 7.841 4,004 +0.16(+2.11%)
Dec 16, 2009 7.742 7.876 7.679 7.679 19,757 -0.17(-2.15%)
Dec 15, 2009 7.749 8.017 7.742 7.848 3,970 -0.11(-1.33%)
Dec 14, 2009 7.948 8.017 7.926 7.954 9,629 -0.01(-0.09%)
Dec 11, 2009 7.911 8.070 7.911 7.961 2,583 +0.08(+0.98%)
Dec 10, 2009 7.855 7.890 7.739 7.883 3,890 +0.14(+1.82%)
Dec 09, 2009 7.714 7.855 7.573 7.742 30,704 +0.03(+0.37%)
Dec 08, 2009 7.799 7.876 7.341 7.714 15,792 -0.28(-3.52%)
Dec 07, 2009 7.961 8.172 7.894 7.996 3,978 -0.10(-1.22%)
Dec 04, 2009 8.102 8.316 8.066 8.095 16,071 +0.01(+0.09%)
Dec 03, 2009 7.926 8.292 7.919 8.088 14,533 +0.20(+2.50%)
Dec 02, 2009 7.679 7.911 7.672 7.890 4,995 +0.15(+1.91%)
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.