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

Formula Sys [1985] ADR (NQ: FORTY )

79.84 +0.53 (+0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 27, 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 29, 2002 6.232 6.378 6.162 6.212 3,578 +0.00(+0.00%)
Mar 28, 2002 6.232 6.378 6.162 6.212 3,578 -0.06(-0.97%)
Mar 27, 2002 6.439 6.439 6.262 6.273 4,970 +0.01(+0.15%)
Mar 26, 2002 6.263 6.263 6.263 6.263 1,192 -0.27(-4.15%)
Mar 25, 2002 6.388 6.534 6.388 6.534 596 -0.00(-0.07%)
Mar 22, 2002 6.539 6.539 6.539 6.539 198 +0.03(+0.48%)
Mar 21, 2002 6.508 6.508 6.508 6.508 198 -0.07(-1.01%)
Mar 20, 2002 6.462 6.599 6.462 6.574 1,391 +0.03(+0.45%)
Mar 19, 2002 6.544 6.544 6.544 6.544 198 +0.01(+0.08%)
Mar 18, 2002 6.434 6.539 6.434 6.539 6,560 +0.14(+2.11%)
Mar 15, 2002 6.348 6.403 6.348 6.403 5,566 +0.06(+0.95%)
Mar 14, 2002 6.343 6.343 6.343 6.343 4,373 -0.12(-1.87%)
Mar 13, 2002 6.318 6.499 6.318 6.464 2,982 +0.17(+2.71%)
Mar 12, 2002 6.423 6.423 6.288 6.293 4,771 -0.22(-3.39%)
Mar 11, 2002 6.454 6.640 6.449 6.514 1,590 +0.35(+5.71%)
Mar 08, 2002 6.142 6.162 6.142 6.162 1,789 +0.12(+1.91%)
Mar 07, 2002 6.046 6.046 6.046 6.046 1,789 -0.07(-1.07%)
Mar 06, 2002 6.063 6.217 6.063 6.112 1,988 -0.25(-3.95%)
Mar 05, 2002 6.539 6.539 6.363 6.363 8,747 -0.18(-2.69%)
Mar 04, 2002 6.539 6.539 6.539 6.539 994 +0.02(+0.31%)
Mar 01, 2002 6.449 6.549 6.449 6.519 5,765 +0.07(+1.09%)
Feb 28, 2002 6.444 6.450 6.444 6.449 6,560 -0.17(-2.58%)
Feb 27, 2002 6.413 6.665 6.393 6.620 9,741 +0.51(+8.31%)
Feb 26, 2002 6.161 6.337 6.112 6.112 1,988 +0.08(+1.25%)
Feb 25, 2002 5.986 6.036 5.986 6.036 1,988 -0.05(-0.74%)
Feb 22, 2002 5.900 6.081 5.845 6.081 2,186 -0.13(-2.11%)
Feb 21, 2002 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Feb 20, 2002 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Feb 19, 2002 6.212 6.413 6.006 6.212 35,188 -0.49(-7.34%)
Feb 18, 2002 6.589 6.705 6.564 6.705 5,168 +0.00(+0.00%)
Feb 15, 2002 6.589 6.705 6.564 6.705 5,168 +0.12(+1.75%)
Feb 14, 2002 6.589 6.599 6.589 6.589 1,988 -0.20(-2.96%)
Feb 13, 2002 6.790 6.791 6.790 6.791 397 +0.36(+5.63%)
Feb 12, 2002 6.313 6.429 6.313 6.429 5,566 -0.11(-1.68%)
Feb 11, 2002 6.539 6.539 6.454 6.539 2,186 -0.23(-3.42%)
Feb 08, 2002 6.791 6.846 6.730 6.771 19,880 -0.47(-6.52%)
Feb 07, 2002 7.243 7.243 7.243 7.243 198 +0.15(+2.12%)
Feb 06, 2002 7.233 7.233 7.092 7.092 596 -0.35(-4.66%)
Feb 05, 2002 7.228 7.480 7.228 7.439 8,349 -0.06(-0.75%)
Feb 04, 2002 7.469 7.721 7.460 7.495 6,759 +0.33(+4.56%)
Feb 01, 2002 7.097 7.168 7.052 7.168 19,681 +0.07(+0.99%)
Jan 31, 2002 6.997 7.097 6.816 7.097 2,982 +0.16(+2.32%)
Jan 30, 2002 6.760 6.937 6.665 6.937 17,097 +0.22(+3.30%)
Jan 29, 2002 6.992 6.992 6.715 6.715 13,121 -0.39(-5.53%)
Jan 28, 2002 7.238 7.248 7.108 7.108 2,385 -0.32(-4.26%)
Jan 25, 2002 7.424 7.424 7.424 7.424 0 +0.00(+0.00%)
Jan 24, 2002 7.243 7.444 7.243 7.424 2,982 +0.18(+2.50%)
Jan 23, 2002 7.495 7.495 7.243 7.243 7,753 -0.42(-5.51%)
Jan 22, 2002 7.968 7.968 7.666 7.666 2,385 -0.07(-0.97%)
Jan 21, 2002 7.671 7.741 7.671 7.741 1,192 +0.00(+0.00%)
Jan 18, 2002 7.671 7.741 7.671 7.741 1,192 -0.01(-0.07%)
Jan 17, 2002 7.746 7.746 7.746 7.746 0 +0.00(+0.00%)
Jan 16, 2002 7.967 7.967 7.746 7.746 596 -0.05(-0.65%)
Jan 15, 2002 7.797 7.797 7.797 7.797 397 +0.00(+0.00%)
Jan 14, 2002 7.847 7.847 7.797 7.797 596 -0.29(-3.61%)
Jan 11, 2002 7.747 8.601 7.747 8.089 40,754 +0.29(+3.75%)
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.