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

Formula Sys [1985] ADR (NQ: FORTY )

80.21 +1.56 (+1.98%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 17, 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 (%)
Jun 29, 2007 7.089 7.219 7.043 7.219 16,635 +0.27(+3.91%)
Jun 28, 2007 7.295 7.295 6.872 6.948 55,629 -0.53(-7.07%)
Jun 27, 2007 7.345 7.476 7.345 7.476 1,192 +0.11(+1.43%)
Jun 26, 2007 7.124 7.546 7.124 7.370 7,030 +0.48(+6.93%)
Jun 25, 2007 6.741 6.892 6.741 6.892 1,470 +0.15(+2.24%)
Jun 22, 2007 6.762 6.762 6.741 6.741 397 -0.08(-1.12%)
Jun 21, 2007 6.811 6.818 6.811 6.818 775 -0.18(-2.50%)
Jun 20, 2007 6.993 6.993 6.993 6.993 0 +0.00(+0.00%)
Jun 19, 2007 7.144 7.194 6.993 6.993 795 -0.18(-2.46%)
Jun 18, 2007 7.068 7.194 7.068 7.169 5,366 +0.35(+5.09%)
Jun 15, 2007 6.822 6.822 6.822 6.822 596 +0.01(+0.07%)
Jun 14, 2007 6.817 6.817 6.817 6.817 596 -0.01(-0.15%)
Jun 13, 2007 6.691 6.827 6.691 6.827 397 +0.02(+0.24%)
Jun 12, 2007 6.892 6.902 6.811 6.811 1,987 -0.28(-3.99%)
Jun 11, 2007 6.938 7.094 6.882 7.094 5,408 +0.16(+2.25%)
Jun 08, 2007 6.938 6.938 6.938 6.938 417 +0.10(+1.40%)
Jun 07, 2007 6.792 6.847 6.792 6.842 993 -0.22(-3.13%)
Jun 06, 2007 7.063 7.094 7.063 7.063 2,862 -0.04(-0.50%)
Jun 05, 2007 7.084 7.134 7.084 7.099 1,208 -0.16(-2.15%)
Jun 04, 2007 7.194 7.365 7.194 7.255 2,643 +0.06(+0.84%)
Jun 01, 2007 7.194 7.194 7.189 7.194 795 +0.13(+1.87%)
May 31, 2007 7.062 7.062 7.062 7.062 2,186 +0.00(+0.00%)
May 30, 2007 7.062 7.062 7.062 7.062 675 -0.18(-2.51%)
May 29, 2007 7.149 7.290 7.149 7.245 8,282 -0.15(-1.97%)
May 25, 2007 7.114 7.390 7.114 7.390 397 -0.03(-0.42%)
May 24, 2007 7.501 7.501 7.275 7.422 2,281 -0.20(-2.62%)
May 23, 2007 7.526 7.642 7.526 7.622 3,249 +0.08(+1.07%)
May 22, 2007 7.355 7.541 7.355 7.541 991 +0.01(+0.13%)
May 21, 2007 7.496 7.531 7.335 7.531 5,873 +0.04(+0.47%)
May 18, 2007 7.486 7.567 7.355 7.496 16,102 +0.05(+0.68%)
May 17, 2007 7.667 7.667 7.441 7.446 7,336 -0.24(-3.08%)
May 16, 2007 7.567 7.682 7.551 7.682 9,083 +0.14(+1.80%)
May 15, 2007 7.461 7.632 7.375 7.546 4,965 +0.15(+2.04%)
May 14, 2007 7.295 7.395 7.018 7.395 47,826 +0.10(+1.38%)
May 11, 2007 7.295 7.295 7.295 7.295 198 +0.05(+0.69%)
May 10, 2007 7.245 7.295 7.194 7.245 9,594 +0.09(+1.27%)
May 09, 2007 7.140 7.295 6.993 7.154 77,556 -0.02(-0.21%)
May 08, 2007 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
May 07, 2007 7.094 7.169 7.079 7.169 2,458 +0.18(+2.52%)
May 04, 2007 6.993 6.993 6.993 6.993 0 +0.00(+0.00%)
May 03, 2007 7.043 7.043 6.993 6.993 1,252 -0.05(-0.71%)
May 02, 2007 7.038 7.154 6.968 7.043 13,202 -0.30(-4.04%)
May 01, 2007 7.018 7.431 7.018 7.340 30,859 +0.31(+4.36%)
Apr 30, 2007 7.033 7.033 7.028 7.033 1,788 +0.02(+0.22%)
Apr 27, 2007 7.018 7.043 7.018 7.018 5,988 +0.00(+0.00%)
Apr 26, 2007 7.018 7.018 7.018 7.018 198 +0.10(+1.45%)
Apr 25, 2007 6.918 6.918 6.918 6.918 198 +0.05(+0.73%)
Apr 24, 2007 6.867 6.867 6.867 6.867 397 +0.08(+1.11%)
Apr 23, 2007 6.792 6.792 6.792 6.792 318 +0.08(+1.20%)
Apr 20, 2007 6.540 6.711 6.490 6.711 9,095 +0.19(+2.93%)
Apr 19, 2007 6.601 6.601 6.440 6.520 39,356 -0.12(-1.82%)
Apr 18, 2007 6.656 6.686 6.616 6.641 1,848 -0.16(-2.29%)
Apr 17, 2007 6.797 6.797 6.797 6.797 258 -0.08(-1.10%)
Apr 16, 2007 6.817 6.948 6.817 6.872 15,573 +0.06(+0.81%)
Apr 13, 2007 6.817 6.817 6.817 6.817 198 +0.04(+0.65%)
Apr 12, 2007 6.792 6.792 6.773 6.773 993 +0.03(+0.46%)
Apr 11, 2007 6.741 6.741 6.741 6.741 596 +0.00(+0.00%)
Apr 10, 2007 6.741 6.741 6.741 6.741 397 +0.10(+1.52%)
Apr 09, 2007 6.591 6.716 6.560 6.641 34,866 +0.08(+1.15%)
Apr 05, 2007 6.591 6.591 6.540 6.565 17,994 -0.04(-0.61%)
Apr 04, 2007 6.606 6.606 6.606 6.606 198 +0.15(+2.26%)
Apr 03, 2007 6.460 6.460 6.460 6.460 0 +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.