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

Formula Sys [1985] ADR (NQ: FORTY )

78.75 -1.25 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 6.091 6.091 6.091 6.091 198 -0.08(-1.22%)
Jan 30, 2007 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Jan 29, 2007 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Jan 26, 2007 6.122 6.167 6.122 6.167 496 -0.04(-0.57%)
Jan 25, 2007 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Jan 24, 2007 6.202 6.202 6.202 6.202 0 +0.00(+0.00%)
Jan 23, 2007 6.182 6.217 6.182 6.202 2,780 +0.09(+1.40%)
Jan 22, 2007 6.016 6.117 6.016 6.117 4,658 +0.35(+6.11%)
Jan 19, 2007 5.764 5.764 5.764 5.764 0 +0.00(+0.00%)
Jan 18, 2007 5.764 5.764 5.764 5.764 198 -0.07(-1.12%)
Jan 17, 2007 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jan 16, 2007 5.830 5.830 5.830 5.830 286 +0.08(+1.31%)
Jan 12, 2007 5.789 5.789 5.754 5.754 2,391 -0.11(-1.89%)
Jan 11, 2007 6.016 6.016 5.865 5.865 1,424 -0.17(-2.83%)
Jan 10, 2007 5.858 6.036 5.836 6.036 2,129 -0.06(-0.91%)
Jan 09, 2007 5.940 6.091 5.940 6.091 794 +0.10(+1.68%)
Jan 08, 2007 6.016 6.041 5.900 5.991 4,729 -0.06(-1.00%)
Jan 05, 2007 6.066 6.263 6.051 6.051 1,390 -0.26(-4.15%)
Jan 04, 2007 6.092 6.366 6.092 6.313 800 -0.09(-1.38%)
Jan 03, 2007 6.419 6.429 6.396 6.402 2,034 +0.23(+3.72%)
Dec 29, 2006 6.429 6.429 6.172 6.172 3,937 -0.08(-1.29%)
Dec 28, 2006 6.182 6.252 6.182 6.252 1,787 -0.12(-1.82%)
Dec 27, 2006 6.368 6.368 6.368 6.368 0 +0.00(+0.00%)
Dec 26, 2006 6.252 6.645 6.252 6.368 12,013 +0.08(+1.20%)
Dec 22, 2006 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Dec 21, 2006 6.142 6.293 6.142 6.293 993 +0.20(+3.31%)
Dec 20, 2006 6.066 6.091 6.066 6.091 1,787 -0.11(-1.79%)
Dec 19, 2006 6.167 6.202 6.041 6.202 4,300 -0.20(-3.14%)
Dec 18, 2006 6.444 6.484 6.117 6.404 4,320 -0.63(-8.95%)
Dec 15, 2006 6.972 7.033 6.821 7.033 7,170 -0.02(-0.21%)
Dec 14, 2006 6.847 7.098 6.847 7.048 12,514 +0.28(+4.09%)
Dec 13, 2006 6.592 6.847 6.592 6.771 11,582 +0.08(+1.13%)
Dec 12, 2006 6.696 6.696 6.696 6.696 0 +0.00(+0.00%)
Dec 11, 2006 6.539 6.696 6.459 6.696 4,111 +0.25(+3.91%)
Dec 08, 2006 6.444 6.444 6.323 6.444 23,747 +0.00(+0.00%)
Dec 07, 2006 6.404 6.544 6.373 6.444 12,679 +0.06(+0.87%)
Dec 06, 2006 6.333 6.388 6.293 6.388 14,729 -0.01(-0.08%)
Dec 05, 2006 6.393 6.429 6.261 6.393 2,858 +0.01(+0.08%)
Dec 04, 2006 6.268 6.439 6.223 6.388 42,773 +0.16(+2.59%)
Dec 01, 2006 6.343 6.343 6.147 6.227 7,266 -0.09(-1.43%)
Nov 30, 2006 6.293 6.368 6.192 6.318 5,561 +0.42(+7.17%)
Nov 29, 2006 5.694 5.945 5.694 5.895 17,361 +0.46(+8.43%)
Nov 28, 2006 5.326 5.437 5.326 5.437 1,801 +0.20(+3.85%)
Nov 27, 2006 5.316 5.316 5.236 5.236 1,221 -0.05(-0.95%)
Nov 24, 2006 5.286 5.286 5.286 5.286 1,193 -0.15(-2.78%)
Nov 22, 2006 5.286 5.437 5.286 5.437 10,925 +0.08(+1.41%)
Nov 21, 2006 5.362 5.362 5.286 5.361 993 +0.18(+3.40%)
Nov 20, 2006 5.160 5.351 5.160 5.185 26,856 +0.13(+2.55%)
Nov 17, 2006 5.056 5.056 5.056 5.056 0 +0.00(+0.00%)
Nov 16, 2006 5.056 5.056 5.056 5.056 198 -0.10(-2.01%)
Nov 15, 2006 5.165 5.286 5.160 5.160 1,277 -0.18(-3.30%)
Nov 14, 2006 5.336 5.372 5.336 5.336 2,276 +0.10(+1.92%)
Nov 13, 2006 5.236 5.377 5.236 5.236 7,449 +0.10(+1.96%)
Nov 10, 2006 5.135 5.135 5.135 5.135 0 +0.00(+0.00%)
Nov 09, 2006 5.175 5.175 5.135 5.135 595 +0.01(+0.10%)
Nov 08, 2006 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Nov 07, 2006 5.180 5.180 5.034 5.130 6,813 -0.05(-0.97%)
Nov 06, 2006 5.039 5.210 5.039 5.180 3,446 +0.27(+5.43%)
Nov 03, 2006 5.034 5.034 4.913 4.913 3,037 -0.21(-4.09%)
Nov 02, 2006 5.123 5.123 5.123 5.123 595 -0.04(-0.72%)
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.