Skip to main content

Formula Sys [1985] ADR (NQ: FORTY )

72.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 72.00 67 -0.55(-0.76%)
Jun 12, 2024 72.55 35 +0.99(+1.38%)
Jun 11, 2024 71.56 71.56 71.56 71.56 132 +0.87(+1.23%)
Jun 10, 2024 70.69 70.69 70.69 70.69 136 +1.62(+2.35%)
Jun 07, 2024 69.07 69.07 69.07 69.07 194 -2.33(-3.26%)
Jun 05, 2024 71.40 15 -7.35(-9.33%)
May 31, 2024 78.75 160 -1.25(-1.56%)
May 30, 2024 79.95 80.00 79.95 80.00 614 -1.45(-1.78%)
May 29, 2024 81.45 81.45 81.45 81.45 346 +2.87(+3.65%)
May 24, 2024 78.58 7 +0.36(+0.46%)
May 23, 2024 80.41 81.20 78.22 78.22 2,492 -2.99(-3.68%)
May 17, 2024 81.21 27 -0.99(-1.20%)
May 16, 2024 83.24 84.60 82.20 82.20 2,828 +3.17(+4.01%)
May 15, 2024 85.32 86.06 79.03 79.03 905 -3.75(-4.52%)
May 13, 2024 82.78 23 -1.49(-1.77%)
May 10, 2024 84.27 84.27 84.27 84.27 304 +0.15(+0.18%)
May 09, 2024 81.47 84.22 81.47 84.12 974 +3.68(+4.57%)
May 08, 2024 78.82 80.44 78.82 80.44 559 +3.64(+4.74%)
May 03, 2024 76.80 105 +1.80(+2.40%)
May 02, 2024 75.00 75.00 75.00 75.00 257 +2.00(+2.74%)
May 01, 2024 73.05 73.05 73.00 73.00 414 -1.80(-2.41%)
Apr 26, 2024 74.80 38 +0.20(+0.27%)
Apr 25, 2024 74.60 74.60 74.60 74.60 109 +0.00(+0.00%)
Apr 23, 2024 74.60 11 -0.40(-0.53%)
Apr 22, 2024 75.00 75.00 75.00 75.00 246 +0.85(+1.15%)
Apr 17, 2024 74.15 7 -0.45(-0.60%)
Apr 16, 2024 74.60 74.60 74.60 74.60 363 -2.66(-3.44%)
Apr 15, 2024 77.26 77.26 77.26 77.26 391 -2.04(-2.57%)
Apr 12, 2024 79.50 79.50 78.30 79.30 649 -0.75(-0.94%)
Apr 09, 2024 80.05 79 -3.04(-3.66%)
Apr 08, 2024 80.10 83.09 80.10 83.09 1,465 +5.09(+6.53%)
Apr 05, 2024 78.00 78.00 78.00 78.00 1,225 -1.34(-1.69%)
Apr 04, 2024 77.71 79.34 77.29 79.34 572 -1.88(-2.31%)
Apr 03, 2024 79.91 81.22 75.02 81.22 706 +0.88(+1.10%)
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.