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

Formula Sys [1985] ADR (NQ: FORTY )

81.21 -0.99 (-1.20%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 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 30, 2008 5.154 5.154 4.988 5.154 397 +0.17(+3.43%)
Jun 27, 2008 4.983 4.983 4.983 4.983 0 +0.00(+0.00%)
Jun 26, 2008 5.008 5.008 4.983 4.983 397 -0.18(-3.51%)
Jun 25, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 24, 2008 5.164 5.164 5.164 5.164 0 +0.00(+0.00%)
Jun 23, 2008 5.164 5.164 5.164 5.164 200 -0.37(-6.73%)
Jun 20, 2008 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jun 19, 2008 5.421 5.537 5.421 5.537 794 +0.15(+2.80%)
Jun 18, 2008 5.386 5.386 5.386 5.386 224 -0.15(-2.73%)
Jun 17, 2008 5.537 5.537 5.537 5.537 397 +0.22(+4.17%)
Jun 16, 2008 5.285 5.315 5.194 5.315 3,023 +0.28(+5.60%)
Jun 13, 2008 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jun 12, 2008 5.089 5.089 5.033 5.033 794 -0.14(-2.63%)
Jun 11, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 10, 2008 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Jun 09, 2008 5.189 5.189 5.169 5.169 2,384 +0.01(+0.10%)
Jun 06, 2008 5.184 5.184 5.164 5.164 1,110 -0.14(-2.56%)
Jun 05, 2008 5.300 5.300 5.300 5.300 397 -0.19(-3.52%)
Jun 04, 2008 5.663 5.663 5.494 5.494 3,822 -0.27(-4.68%)
Jun 03, 2008 5.788 5.788 5.763 5.763 4,172 -0.23(-3.78%)
Jun 02, 2008 6.040 6.045 5.990 5.990 6,713 -0.10(-1.65%)
May 30, 2008 6.090 6.090 6.090 6.090 198 +0.05(+0.83%)
May 29, 2008 6.040 6.040 6.040 6.040 397 -0.15(-2.44%)
May 28, 2008 6.045 6.191 5.990 6.191 11,348 -0.13(-1.99%)
May 27, 2008 6.236 6.468 6.116 6.317 7,003 +0.26(+4.28%)
May 26, 2008 6.055 6.058 6.040 6.058 993 +0.00(+0.00%)
May 23, 2008 6.055 6.058 6.040 6.058 993 -0.28(-4.48%)
May 22, 2008 6.136 6.342 6.136 6.342 596 +0.18(+2.86%)
May 21, 2008 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
May 20, 2008 6.166 6.166 6.166 6.166 397 -0.03(-0.41%)
May 19, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 16, 2008 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
May 15, 2008 6.191 6.191 6.191 6.191 218 -0.35(-5.38%)
May 14, 2008 6.543 6.543 6.543 6.543 397 -0.08(-1.14%)
May 13, 2008 6.372 6.619 6.372 6.619 476 +0.38(+6.05%)
May 12, 2008 6.241 6.241 6.241 6.241 0 +0.00(+0.00%)
May 09, 2008 6.166 6.241 6.166 6.241 397 +0.04(+0.65%)
May 08, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 07, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 06, 2008 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
May 05, 2008 6.010 6.201 6.010 6.201 3,778 -0.01(-0.16%)
May 02, 2008 6.211 6.211 6.211 6.211 397 +0.17(+2.83%)
May 01, 2008 5.980 6.111 5.758 6.040 1,368 -0.12(-1.96%)
Apr 30, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 29, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 28, 2008 6.161 6.161 6.161 6.161 0 +0.00(+0.00%)
Apr 25, 2008 6.040 6.161 6.025 6.161 5,562 +0.16(+2.68%)
Apr 24, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 23, 2008 6.141 6.141 6.000 6.000 635 -0.34(-5.32%)
Apr 22, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 21, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 18, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 17, 2008 6.337 6.337 6.337 6.337 0 +0.00(+0.00%)
Apr 16, 2008 6.342 6.342 6.337 6.337 3,603 +0.02(+0.32%)
Apr 15, 2008 6.317 6.317 6.317 6.317 1,013 -0.05(-0.79%)
Apr 14, 2008 6.362 6.367 6.362 6.367 1,984 -0.16(-2.47%)
Apr 11, 2008 6.292 6.528 6.292 6.528 397 +0.04(+0.54%)
Apr 10, 2008 6.493 6.493 6.493 6.493 0 +0.00(+0.00%)
Apr 09, 2008 6.493 6.518 6.493 6.493 1,231 -0.02(-0.31%)
Apr 08, 2008 6.397 6.513 6.392 6.513 3,907 -0.15(-2.19%)
Apr 07, 2008 6.745 6.745 6.387 6.659 2,046 -0.42(-5.97%)
Apr 04, 2008 6.976 7.082 6.976 7.082 844 +0.22(+3.15%)
Apr 03, 2008 7.102 7.102 6.845 6.866 3,878 +0.02(+0.29%)
Apr 02, 2008 6.845 6.845 6.845 6.845 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.