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 22, 2024 82.38 131 +0.79(+0.97%)
Mar 21, 2024 81.58 81.60 81.58 81.59 473 +0.11(+0.14%)
Mar 20, 2024 81.48 81.48 81.48 81.48 418 +2.81(+3.57%)
Mar 19, 2024 78.97 78.97 78.67 78.67 539 +0.52(+0.66%)
Mar 15, 2024 78.16 16 +3.23(+4.30%)
Mar 12, 2024 74.93 107 -2.29(-2.97%)
Mar 08, 2024 77.22 142 +0.13(+0.17%)
Mar 07, 2024 77.09 77.09 77.09 77.09 260 +1.04(+1.37%)
Mar 06, 2024 74.97 76.05 74.97 76.05 295 -0.78(-1.02%)
Mar 05, 2024 77.54 77.54 76.84 76.84 575 +0.66(+0.86%)
Feb 29, 2024 76.18 180 -0.23(-0.30%)
Feb 27, 2024 76.41 170 +0.55(+0.72%)
Feb 26, 2024 74.43 75.86 74.43 75.86 786 +2.82(+3.86%)
Feb 23, 2024 72.54 74.24 72.54 73.04 791 +1.27(+1.77%)
Feb 22, 2024 71.77 71.77 71.77 71.77 135 -0.70(-0.97%)
Feb 21, 2024 72.49 72.49 72.48 72.48 248 +0.05(+0.07%)
Feb 20, 2024 71.07 72.43 71.07 72.43 577 +3.09(+4.45%)
Feb 09, 2024 69.34 58 +3.81(+5.82%)
Feb 06, 2024 65.53 221 -2.85(-4.17%)
Feb 02, 2024 68.38 190 +2.26(+3.42%)
Jan 30, 2024 66.12 60 +0.57(+0.88%)
Jan 25, 2024 65.54 142 +5.61(+9.36%)
Jan 23, 2024 59.93 164 -3.39(-5.36%)
Jan 18, 2024 63.33 100 +3.36(+5.60%)
Jan 17, 2024 59.97 59.97 59.97 59.97 559 -3.75(-5.89%)
Jan 11, 2024 63.73 27 -0.29(-0.45%)
Jan 08, 2024 64.01 20 -0.53(-0.82%)
Jan 02, 2024 64.54 6 -0.28(-0.43%)
Dec 27, 2023 64.82 52 -1.55(-2.33%)
Dec 26, 2023 66.37 66.43 66.37 66.37 688 +2.10(+3.27%)
Dec 22, 2023 64.26 64.26 64.26 64.26 404 -0.25(-0.38%)
Dec 21, 2023 64.51 64.51 64.51 64.51 200 +0.93(+1.47%)
Dec 20, 2023 63.84 63.84 63.58 63.58 214 +3.65(+6.09%)
Dec 18, 2023 59.92 130 +1.61(+2.77%)
Dec 13, 2023 58.31 4 -1.65(-2.76%)
Dec 11, 2023 59.96 27 +0.65(+1.09%)
Dec 08, 2023 59.32 59.32 59.32 59.32 469 -0.84(-1.40%)
Dec 07, 2023 59.83 60.40 59.83 60.16 924 +1.71(+2.92%)
Dec 06, 2023 59.38 59.38 58.29 58.46 1,448 -1.09(-1.83%)
Dec 05, 2023 59.55 59.55 59.55 59.55 442 -0.80(-1.33%)
Dec 01, 2023 60.35 17 +0.06(+0.10%)
Nov 30, 2023 60.29 60.29 60.29 60.29 123 -0.51(-0.83%)
Nov 29, 2023 60.80 60.80 60.80 60.80 128 +1.98(+3.36%)
Nov 28, 2023 59.55 59.55 58.82 58.82 978 -0.48(-0.80%)
Nov 20, 2023 59.30 27 +0.38(+0.64%)
Nov 16, 2023 58.92 189 -0.15(-0.25%)
Nov 14, 2023 59.07 115 +2.35(+4.15%)
Nov 13, 2023 56.78 56.78 56.72 56.72 2,240 -2.08(-3.54%)
Nov 10, 2023 58.80 58.80 58.80 58.80 227 -5.94(-9.18%)
Nov 07, 2023 64.75 7 +2.22(+3.56%)
Nov 03, 2023 62.52 134 +2.91(+4.88%)
Nov 02, 2023 60.72 60.72 59.62 59.62 619 +1.97(+3.41%)
Oct 31, 2023 57.65 11 +0.59(+1.03%)
Oct 30, 2023 57.07 57.15 57.07 57.07 284 +1.52(+2.73%)
Oct 23, 2023 55.55 133 -5.97(-9.71%)
Oct 20, 2023 61.56 61.56 61.52 61.52 245 +2.72(+4.62%)
Oct 19, 2023 59.57 59.57 58.62 58.80 1,030 -3.92(-6.25%)
Oct 17, 2023 62.72 13 -0.77(-1.22%)
Oct 16, 2023 62.86 63.50 62.49 63.50 1,010 +0.94(+1.51%)
Oct 13, 2023 62.55 62.55 62.55 62.55 101 -0.02(-0.04%)
Oct 12, 2023 62.15 62.58 62.09 62.58 522 +1.36(+2.23%)
Oct 11, 2023 61.21 61.21 61.21 61.21 892 -3.00(-4.67%)
Oct 10, 2023 63.45 64.31 63.45 64.21 1,042 +1.24(+1.97%)
Oct 09, 2023 62.64 65.19 62.28 62.97 3,517 -10.02(-13.73%)
Oct 03, 2023 72.99 14 -3.04(-3.99%)
Oct 02, 2023 76.03 76.03 76.03 76.03 145 +1.44(+1.93%)
Sep 29, 2023 74.59 74.59 74.59 74.59 211 +1.81(+2.48%)
Sep 25, 2023 72.79 22 +1.12(+1.56%)
Sep 21, 2023 71.66 18 +0.31(+0.44%)
Sep 19, 2023 71.35 72 -1.83(-2.49%)
Sep 14, 2023 73.18 36 -1.85(-2.47%)
Sep 08, 2023 75.03 51 +1.83(+2.49%)
Sep 07, 2023 73.20 73.20 73.20 73.20 143 -1.22(-1.64%)
Sep 01, 2023 74.42 14 +1.58(+2.17%)
Aug 30, 2023 72.85 12 +1.89(+2.66%)
Aug 29, 2023 70.96 70.96 70.96 70.96 395 -3.37(-4.54%)
Aug 24, 2023 74.33 41 +0.31(+0.42%)
Aug 23, 2023 74.01 74.03 74.01 74.03 430 -1.65(-2.18%)
Aug 22, 2023 75.67 75.67 75.67 75.67 664 +2.03(+2.76%)
Aug 17, 2023 73.64 161 +0.52(+0.71%)
Aug 16, 2023 73.28 73.28 72.86 73.12 949 +0.53(+0.72%)
Aug 15, 2023 72.60 72.60 72.47 72.60 413 -0.41(-0.56%)
Aug 14, 2023 73.23 73.23 73.00 73.00 425 -4.90(-6.29%)
Aug 11, 2023 75.63 77.91 75.63 77.91 644 +3.47(+4.67%)
Aug 03, 2023 74.43 1 +3.17(+4.44%)
Jul 27, 2023 71.27 16 +0.03(+0.04%)
Jul 26, 2023 71.24 71.24 71.24 71.24 266 +3.35(+4.93%)
Jul 25, 2023 67.89 67.89 67.89 67.89 384 -5.22(-7.14%)
Jul 24, 2023 73.11 73.11 73.11 73.11 245 -4.22(-5.45%)
Jul 20, 2023 77.33 12 +1.19(+1.56%)
Jul 18, 2023 76.15 114 +2.51(+3.40%)
Jul 17, 2023 73.60 73.64 73.60 73.64 527 -3.07(-4.00%)
Jul 14, 2023 76.71 76.71 76.71 76.71 637 -1.20(-1.54%)
Jul 13, 2023 77.91 77.91 77.91 77.91 509 +4.49(+6.11%)
Jul 11, 2023 73.42 108 +3.95(+5.69%)
Jul 10, 2023 69.47 69.47 69.47 69.47 1,077 -3.92(-5.34%)
Jul 07, 2023 73.39 73.39 73.39 73.39 282 -0.55(-0.75%)
Jun 30, 2023 73.94 12 -1.48(-1.97%)
Jun 29, 2023 74.33 75.43 74.33 75.43 739 -0.89(-1.17%)
Jun 27, 2023 76.32 133 -0.10(-0.13%)
Jun 26, 2023 73.50 76.42 73.50 76.42 797 +0.55(+0.72%)
Jun 23, 2023 75.75 75.92 75.75 75.87 1,729 +1.18(+1.58%)
Jun 22, 2023 74.69 74.69 74.69 74.69 512 -3.84(-4.89%)
Jun 20, 2023 78.53 25 +3.11(+4.12%)
Jun 16, 2023 75.43 75.43 75.43 75.43 265 +0.57(+0.76%)
Jun 15, 2023 74.86 74.86 74.86 74.86 326 +1.34(+1.82%)
Jun 14, 2023 73.52 73.52 73.52 73.52 141 +2.31(+3.25%)
Jun 08, 2023 71.21 151 +3.69(+5.46%)
Jun 06, 2023 67.52 179 +2.61(+4.01%)
Jun 05, 2023 64.92 64.92 64.92 64.92 241 -2.37(-3.53%)
Jun 02, 2023 67.49 67.49 67.29 67.29 628 -0.02(-0.03%)
Jun 01, 2023 69.71 69.71 67.31 67.31 569 -1.32(-1.92%)
May 31, 2023 68.62 68.62 68.62 68.62 391 +0.38(+0.55%)
May 30, 2023 66.99 68.25 66.97 68.25 945 +0.52(+0.76%)
May 25, 2023 67.73 105 -0.31(-0.46%)
May 24, 2023 68.04 68.04 68.04 68.04 389 +1.38(+2.06%)
May 23, 2023 66.59 66.67 66.59 66.67 491 -4.15(-5.86%)
May 19, 2023 70.82 72 +1.16(+1.67%)
May 18, 2023 69.61 69.66 69.61 69.66 414 -1.09(-1.54%)
May 16, 2023 70.75 66 +0.88(+1.25%)
May 15, 2023 69.93 69.95 69.87 69.87 957 -0.33(-0.48%)
May 12, 2023 70.32 70.50 70.21 70.21 681 -1.59(-2.22%)
May 11, 2023 77.46 78.47 71.80 71.80 923 +1.06(+1.50%)
May 10, 2023 70.74 70.74 70.74 70.74 467 +3.65(+5.44%)
May 09, 2023 67.09 67.09 67.09 67.09 264 -1.46(-2.12%)
May 08, 2023 68.55 68.55 68.55 68.55 195 +0.60(+0.88%)
May 05, 2023 68.04 68.24 67.95 67.95 549 +0.26(+0.38%)
May 04, 2023 68.59 68.59 67.69 67.69 988 +0.53(+0.79%)
May 03, 2023 66.86 67.16 66.86 67.16 764 +3.44(+5.40%)
May 02, 2023 63.67 63.72 63.67 63.72 367 +0.88(+1.41%)
May 01, 2023 62.29 62.83 62.29 62.83 363 +1.03(+1.67%)
Apr 27, 2023 61.80 166 +0.45(+0.73%)
Apr 26, 2023 60.96 61.35 60.96 61.35 346 +0.19(+0.31%)
Apr 25, 2023 61.12 61.16 61.12 61.16 346 +1.50(+2.52%)
Apr 18, 2023 59.66 103 -0.42(-0.70%)
Apr 14, 2023 60.08 35 -0.05(-0.08%)
Apr 13, 2023 60.09 60.20 60.09 60.13 745 -0.89(-1.45%)
Apr 12, 2023 61.03 61.16 61.01 61.01 1,515 -1.80(-2.86%)
Apr 05, 2023 62.81 134 +0.16(+0.25%)
Apr 04, 2023 62.69 62.73 62.66 62.66 797 +0.63(+1.01%)
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.