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 (%)
Jul 30, 2010 10.02 10.38 9.834 10.11 9,024 +0.28(+2.85%)
Jul 29, 2010 10.32 10.32 9.757 9.826 12,536 -0.17(-1.71%)
Jul 28, 2010 9.970 10.14 9.779 9.997 8,124 -0.26(-2.50%)
Jul 27, 2010 9.943 10.28 9.943 10.25 16,804 +0.62(+6.45%)
Jul 26, 2010 9.476 9.834 9.438 9.632 10,879 +0.17(+1.81%)
Jul 23, 2010 9.461 9.702 9.352 9.461 13,918 -0.03(-0.30%)
Jul 22, 2010 9.096 9.515 9.096 9.490 6,581 +0.42(+4.69%)
Jul 21, 2010 9.290 9.329 9.065 9.065 13,639 -0.18(-1.93%)
Jul 20, 2010 9.197 9.306 9.073 9.243 8,163 +0.02(+0.17%)
Jul 19, 2010 9.026 9.243 8.941 9.228 10,004 +0.20(+2.24%)
Jul 16, 2010 9.197 9.197 8.933 9.026 5,560 -0.10(-1.15%)
Jul 15, 2010 9.014 9.166 9.014 9.131 2,143 +0.07(+0.73%)
Jul 14, 2010 9.034 9.220 8.995 9.065 25,162 +0.08(+0.86%)
Jul 13, 2010 8.840 9.135 8.840 8.987 15,408 +0.15(+1.67%)
Jul 12, 2010 8.855 9.088 8.824 8.840 12,210 -0.05(-0.53%)
Jul 09, 2010 8.972 8.995 8.886 8.886 14,744 -0.16(-1.72%)
Jul 08, 2010 8.933 9.049 8.933 9.042 4,724 +0.11(+1.22%)
Jul 07, 2010 8.762 9.104 8.731 8.933 11,833 -0.07(-0.77%)
Jul 06, 2010 9.018 9.313 9.002 9.002 13,031 -0.07(-0.78%)
Jul 02, 2010 9.321 9.321 9.073 9.073 8,030 -0.17(-1.85%)
Jul 01, 2010 9.453 9.453 9.243 9.243 20,195 -0.68(-6.81%)
Jun 30, 2010 10.03 10.14 9.834 9.919 28,549 -0.72(-6.79%)
Jun 29, 2010 10.84 10.86 10.33 10.64 38,179 -0.76(-6.68%)
Jun 25, 2010 11.17 11.50 11.17 11.40 5,346 +0.10(+0.89%)
Jun 24, 2010 11.36 11.57 11.19 11.30 10,287 -0.40(-3.45%)
Jun 23, 2010 11.80 11.85 11.43 11.71 5,027 -0.02(-0.20%)
Jun 22, 2010 12.02 12.37 11.73 11.73 19,271 -0.19(-1.63%)
Jun 21, 2010 11.85 12.12 11.65 11.92 33,988 +0.17(+1.46%)
Jun 18, 2010 11.50 11.84 11.50 11.75 12,088 +0.28(+2.44%)
Jun 17, 2010 11.52 11.55 11.09 11.47 11,330 -0.13(-1.08%)
Jun 16, 2010 11.26 11.78 11.23 11.60 22,571 +0.72(+6.58%)
Jun 15, 2010 10.91 10.99 10.75 10.88 6,919 +0.04(+0.39%)
Jun 14, 2010 10.95 11.19 10.73 10.84 19,040 -0.08(-0.75%)
Jun 11, 2010 10.55 10.93 10.41 10.92 26,838 +0.04(+0.36%)
Jun 10, 2010 10.61 10.88 10.56 10.88 7,112 +0.75(+7.39%)
Jun 09, 2010 10.09 10.33 9.943 10.13 22,672 +0.51(+5.29%)
Jun 08, 2010 9.449 9.632 9.399 9.624 10,816 +0.07(+0.73%)
Jun 07, 2010 9.748 9.748 9.500 9.554 11,154 +0.15(+1.58%)
Jun 04, 2010 9.515 9.616 9.391 9.406 11,801 -0.13(-1.39%)
Jun 03, 2010 9.710 9.826 9.259 9.539 4,944 +0.01(+0.08%)
Jun 02, 2010 9.438 9.601 9.364 9.531 5,278 +0.29(+3.11%)
Jun 01, 2010 9.321 9.484 9.197 9.243 7,510 -0.47(-4.80%)
May 28, 2010 9.810 9.826 9.562 9.710 2,722 +0.01(+0.08%)
May 27, 2010 9.438 9.915 9.360 9.702 12,362 +0.50(+5.49%)
May 26, 2010 9.213 9.461 9.197 9.197 12,589 -0.10(-1.13%)
May 25, 2010 8.816 9.355 8.816 9.302 9,338 -0.02(-0.21%)
May 24, 2010 9.111 9.422 8.987 9.321 45,635 +0.64(+7.43%)
May 21, 2010 8.544 8.700 8.218 8.676 39,826 -0.08(-0.88%)
May 20, 2010 8.871 9.243 8.645 8.753 31,483 -0.54(-5.86%)
May 19, 2010 9.399 9.476 9.267 9.298 15,823 -0.11(-1.16%)
May 18, 2010 9.399 9.554 9.399 9.407 51,488 +0.12(+1.34%)
May 17, 2010 9.476 9.593 9.205 9.282 21,934 -0.10(-1.08%)
May 14, 2010 9.787 9.787 9.212 9.383 25,082 -0.42(-4.28%)
May 13, 2010 9.570 9.911 9.570 9.803 45,797 +0.24(+2.52%)
May 12, 2010 9.282 9.694 9.088 9.562 30,400 +0.47(+5.12%)
May 11, 2010 9.251 9.271 8.979 9.096 10,928 -0.16(-1.76%)
May 10, 2010 9.274 9.344 9.010 9.259 27,547 +0.71(+8.27%)
May 07, 2010 9.057 9.057 8.373 8.552 46,115 -0.19(-2.13%)
May 06, 2010 9.119 9.119 8.544 8.739 34,724 -0.41(-4.50%)
May 05, 2010 9.150 9.476 9.127 9.150 27,709 -0.13(-1.42%)
May 04, 2010 9.399 9.539 9.088 9.282 52,780 -0.57(-5.83%)
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.