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

Formula Sys [1985] ADR (NQ: FORTY )

72.55 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 27, 2009 2.825 2.903 2.818 2.903 2,271 -0.02(-0.72%)
Feb 26, 2009 2.924 3.135 2.712 2.924 3,548 +0.12(+4.27%)
Feb 25, 2009 2.818 2.846 2.783 2.804 5,535 -0.01(-0.25%)
Feb 24, 2009 2.748 2.811 2.748 2.811 3,690 -0.08(-2.68%)
Feb 23, 2009 2.719 2.888 2.719 2.888 1,540 +0.00(+0.00%)
Feb 20, 2009 2.846 2.888 2.829 2.888 6,586 -0.04(-1.21%)
Feb 19, 2009 2.994 2.994 2.903 2.924 5,467 -0.07(-2.35%)
Feb 18, 2009 3.100 3.100 2.888 2.994 17,209 -0.05(-1.62%)
Feb 17, 2009 3.001 3.043 3.001 3.043 496 -0.09(-2.92%)
Feb 13, 2009 3.107 3.283 3.107 3.135 2,979 +0.01(+0.48%)
Feb 12, 2009 3.177 3.373 3.079 3.120 18,454 -0.05(-1.58%)
Feb 11, 2009 3.121 3.315 2.959 3.170 12,079 +0.04(+1.35%)
Feb 10, 2009 3.276 3.431 3.128 3.128 4,242 -0.15(-4.43%)
Feb 09, 2009 3.128 3.273 3.128 3.273 6,214 +0.18(+5.83%)
Feb 06, 2009 3.022 3.093 2.987 3.093 5,110 +0.13(+4.52%)
Feb 05, 2009 2.888 2.973 2.888 2.959 3,054 +0.07(+2.44%)
Feb 04, 2009 2.959 2.959 2.818 2.888 7,088 +0.02(+0.74%)
Feb 03, 2009 2.818 2.867 2.762 2.867 4,166 +0.12(+4.36%)
Feb 02, 2009 2.825 2.825 2.712 2.748 3,687 -0.08(-2.99%)
Jan 30, 2009 2.825 2.832 2.825 2.832 452 -0.13(-4.29%)
Jan 29, 2009 2.938 2.959 2.937 2.959 5,293 -0.01(-0.24%)
Jan 28, 2009 2.858 2.966 2.832 2.966 6,318 +0.05(+1.69%)
Jan 27, 2009 2.712 2.931 2.712 2.917 16,691 -0.04(-1.43%)
Jan 26, 2009 2.832 2.959 2.832 2.959 15,188 +0.05(+1.69%)
Jan 23, 2009 2.656 2.910 2.656 2.910 6,890 -0.06(-1.90%)
Jan 22, 2009 2.903 3.156 2.670 2.966 11,659 -0.13(-4.32%)
Jan 21, 2009 3.036 3.135 2.973 3.100 8,579 +0.07(+2.33%)
Jan 20, 2009 3.205 3.332 2.832 3.029 55,743 -0.01(-0.23%)
Jan 16, 2009 3.205 3.205 2.797 3.036 31,228 -0.06(-2.05%)
Jan 15, 2009 3.142 3.382 2.522 3.100 16,891 +0.00(+0.00%)
Jan 14, 2009 3.473 3.473 2.959 3.100 24,596 -0.56(-15.38%)
Jan 13, 2009 3.994 3.994 3.367 3.663 54,238 -0.44(-10.65%)
Jan 12, 2009 4.051 4.107 3.875 4.100 74,486 +0.03(+0.69%)
Jan 09, 2009 4.234 4.234 3.945 4.072 58,569 -0.04(-0.86%)
Jan 08, 2009 4.051 4.410 3.522 4.107 123,720 +0.11(+2.64%)
Jan 07, 2009 4.027 4.218 4.002 4.002 243,376 -0.03(-0.63%)
Jan 06, 2009 4.178 4.379 4.027 4.027 112,572 +0.01(+0.25%)
Jan 05, 2009 3.901 4.309 3.825 4.017 109,398 +0.21(+5.56%)
Jan 02, 2009 3.347 4.414 3.347 3.805 93,178 +0.52(+15.77%)
Dec 31, 2008 3.191 3.624 2.990 3.287 40,879 +0.29(+9.75%)
Dec 30, 2008 2.809 3.131 2.809 2.995 17,103 +0.15(+5.31%)
Dec 29, 2008 2.773 2.970 2.773 2.844 18,031 -0.01(-0.35%)
Dec 26, 2008 2.894 2.968 2.794 2.854 18,278 +0.11(+3.85%)
Dec 24, 2008 2.522 2.819 2.522 2.748 9,137 -0.02(-0.73%)
Dec 23, 2008 2.743 2.794 2.743 2.768 6,852 -0.02(-0.72%)
Dec 22, 2008 2.693 2.799 2.517 2.788 44,238 -0.30(-9.63%)
Dec 19, 2008 2.995 3.295 2.995 3.085 10,201 +0.21(+7.17%)
Dec 18, 2008 2.678 2.970 2.678 2.879 25,849 +0.30(+11.72%)
Dec 17, 2008 2.486 2.728 2.466 2.577 88,938 +0.10(+4.07%)
Dec 16, 2008 2.220 2.643 2.220 2.476 21,317 -0.04(-1.60%)
Dec 15, 2008 2.517 2.517 2.517 2.517 298 -0.05(-1.77%)
Dec 12, 2008 2.542 2.743 2.542 2.562 2,630 -0.18(-6.61%)
Dec 11, 2008 2.542 2.743 2.542 2.743 596 -0.04(-1.45%)
Dec 10, 2008 2.773 2.794 2.773 2.783 3,450 -0.07(-2.38%)
Dec 08, 2008 2.768 2.851 2.851 2.851 596 +0.34(+13.53%)
Dec 04, 2008 2.592 2.512 2.512 2.512 993 -0.18(-6.73%)
Dec 03, 2008 2.693 2.693 2.693 2.693 198 -0.10(-3.60%)
Dec 02, 2008 2.794 2.794 2.794 2.794 397 +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.