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

Formula Sys [1985] ADR (NQ: FORTY )

70.52 -3.67 (-4.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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 29, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 28, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 27, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 26, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 25, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 22, 2008 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Feb 21, 2008 6.419 6.425 6.419 6.425 795 -0.04(-0.62%)
Feb 20, 2008 6.465 6.465 6.465 6.465 0 +0.00(+0.00%)
Feb 19, 2008 6.465 6.465 6.465 6.465 1,192 +0.25(+3.96%)
Feb 18, 2008 6.218 6.218 6.218 6.218 0 +0.00(+0.00%)
Feb 15, 2008 6.218 6.218 6.218 6.218 0 +0.00(+0.00%)
Feb 14, 2008 6.339 6.339 6.218 6.218 2,061 +0.08(+1.31%)
Feb 13, 2008 6.138 6.138 6.138 6.138 397 -0.03(-0.41%)
Feb 12, 2008 6.264 6.264 6.163 6.163 596 +0.13(+2.08%)
Feb 11, 2008 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Feb 08, 2008 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Feb 07, 2008 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Feb 06, 2008 6.037 6.037 6.037 6.037 198 -0.06(-0.99%)
Feb 05, 2008 6.097 6.097 6.097 6.097 397 +0.01(+0.17%)
Feb 04, 2008 6.274 6.409 6.087 6.087 993 -0.13(-2.02%)
Feb 01, 2008 6.264 6.414 6.213 6.213 3,810 +0.08(+1.31%)
Jan 31, 2008 6.133 6.133 6.087 6.133 950 -0.04(-0.57%)
Jan 30, 2008 6.264 6.399 6.163 6.168 4,472 +0.08(+1.32%)
Jan 29, 2008 6.037 6.163 6.037 6.087 2,782 +0.30(+5.22%)
Jan 28, 2008 5.584 5.786 5.584 5.786 2,377 +0.30(+5.50%)
Jan 25, 2008 5.484 5.484 5.484 5.484 0 +0.00(+0.00%)
Jan 24, 2008 5.660 5.660 5.459 5.484 2,786 -0.05(-0.91%)
Jan 23, 2008 5.388 5.534 5.388 5.534 993 +0.03(+0.55%)
Jan 22, 2008 5.212 5.796 5.212 5.504 14,873 -0.03(-0.55%)
Jan 21, 2008 5.534 5.559 5.383 5.534 3,289 +0.00(+0.00%)
Jan 18, 2008 5.534 5.559 5.383 5.534 3,289 -0.03(-0.45%)
Jan 17, 2008 5.635 5.635 5.544 5.559 2,981 -0.38(-6.44%)
Jan 16, 2008 5.836 6.037 5.755 5.942 19,050 +0.18(+3.14%)
Jan 15, 2008 5.926 5.926 5.760 5.760 3,879 -0.15(-2.55%)
Jan 14, 2008 5.911 5.911 5.911 5.911 397 +0.00(+0.00%)
Jan 11, 2008 5.911 5.911 5.911 5.911 198 -0.55(-8.49%)
Jan 10, 2008 6.460 6.460 6.460 6.460 198 +0.00(+0.00%)
Jan 09, 2008 6.138 6.460 6.138 6.460 1,311 +0.08(+1.26%)
Jan 08, 2008 6.414 6.414 6.379 6.379 900 -0.18(-2.76%)
Jan 07, 2008 6.560 6.560 6.560 6.560 795 +0.00(+0.00%)
Jan 04, 2008 6.294 6.560 6.294 6.560 2,981 +0.09(+1.40%)
Jan 03, 2008 6.470 6.470 6.470 6.470 198 +0.00(+0.00%)
Jan 02, 2008 6.470 6.470 6.470 6.470 198 +0.26(+4.13%)
Jan 01, 2008 6.314 6.339 6.118 6.213 23,311 +0.00(+0.00%)
Dec 31, 2007 6.314 6.339 6.118 6.213 23,311 -0.11(-1.67%)
Dec 28, 2007 6.319 6.319 6.319 6.319 0 +0.00(+0.00%)
Dec 27, 2007 6.319 6.319 6.319 6.319 198 -0.20(-3.01%)
Dec 26, 2007 6.515 6.515 6.515 6.515 0 +0.00(+0.00%)
Dec 24, 2007 6.485 6.515 6.425 6.515 8,229 +0.21(+3.27%)
Dec 21, 2007 6.148 6.309 6.148 6.309 838 +0.17(+2.79%)
Dec 20, 2007 6.284 6.284 6.138 6.138 993 -0.15(-2.40%)
Dec 19, 2007 6.264 6.440 6.264 6.289 4,329 -0.55(-8.09%)
Dec 18, 2007 6.842 6.842 6.842 6.842 0 +0.00(+0.00%)
Dec 17, 2007 6.842 6.842 6.842 6.842 198 +0.00(+0.00%)
Dec 14, 2007 6.842 6.842 6.842 6.842 0 +0.00(+0.00%)
Dec 13, 2007 6.837 6.842 6.837 6.842 1,456 +0.10(+1.49%)
Dec 12, 2007 6.741 6.741 6.741 6.741 795 -0.18(-2.62%)
Dec 11, 2007 6.923 6.923 6.923 6.923 1,987 -0.25(-3.44%)
Dec 10, 2007 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Dec 07, 2007 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Dec 06, 2007 7.048 7.169 7.043 7.169 1,661 +0.09(+1.28%)
Dec 05, 2007 7.079 7.079 7.079 7.079 0 +0.00(+0.00%)
Dec 04, 2007 7.109 7.109 7.079 7.079 1,417 +0.36(+5.31%)
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.