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 (%)
Jul 31, 2002 5.280 5.311 5.280 5.311 2,383 +0.01(+0.13%)
Jul 30, 2002 5.304 5.304 5.304 5.304 198 +0.04(+0.73%)
Jul 29, 2002 5.266 5.266 5.266 5.266 198 +0.08(+1.45%)
Jul 26, 2002 5.110 5.251 5.110 5.190 8,342 +0.11(+2.08%)
Jul 25, 2002 5.130 5.135 4.999 5.085 6,157 -0.07(-1.37%)
Jul 24, 2002 5.156 5.156 5.155 5.155 595 -0.29(-5.37%)
Jul 23, 2002 5.593 5.593 5.447 5.448 2,582 -0.33(-5.74%)
Jul 22, 2002 5.685 5.779 5.685 5.779 993 -0.10(-1.63%)
Jul 19, 2002 5.764 5.875 5.764 5.875 794 +0.19(+3.27%)
Jul 17, 2002 5.739 5.739 5.689 5.689 3,376 +0.18(+3.20%)
Jul 12, 2002 5.608 5.638 5.512 5.512 2,979 +0.05(+0.92%)
Jul 11, 2002 5.463 5.463 5.462 5.462 4,966 +0.00(+0.00%)
Jul 10, 2002 5.497 5.497 5.462 5.462 794 +0.21(+4.02%)
Jul 09, 2002 4.999 5.251 4.999 5.251 1,191 +0.25(+5.05%)
Jul 08, 2002 5.130 5.130 4.999 4.999 15,096 -0.13(-2.55%)
Jul 05, 2002 5.105 5.130 5.105 5.130 1,191 +0.14(+2.83%)
Jul 04, 2002 5.004 5.009 4.989 4.989 2,780 +0.00(+0.00%)
Jul 03, 2002 5.004 5.009 4.989 4.989 2,780 -0.05(-0.90%)
Jul 02, 2002 5.034 5.160 5.034 5.034 2,185 -0.05(-0.99%)
Jul 01, 2002 5.039 5.160 5.039 5.085 1,986 -0.05(-0.98%)
Jun 28, 2002 5.034 5.135 5.034 5.135 397 +0.13(+2.52%)
Jun 27, 2002 5.009 5.009 5.009 5.009 1,589 +0.18(+3.64%)
Jun 26, 2002 4.732 4.833 4.732 4.833 3,774 +0.02(+0.51%)
Jun 25, 2002 4.803 4.808 4.803 4.808 1,589 -0.09(-1.84%)
Jun 21, 2002 4.898 4.898 4.898 4.898 0 +0.00(+0.00%)
Jun 20, 2002 4.898 4.898 4.898 4.898 397 -0.06(-1.22%)
Jun 19, 2002 5.296 5.296 4.944 4.959 7,945 -0.46(-8.54%)
Jun 18, 2002 5.286 5.538 5.236 5.422 3,575 +0.01(+0.19%)
Jun 17, 2002 5.286 5.412 5.286 5.412 13,904 +0.42(+8.37%)
Jun 14, 2002 4.913 4.994 4.913 4.994 3,376 +0.08(+1.64%)
Jun 12, 2002 4.909 4.934 4.883 4.913 10,527 +0.01(+0.10%)
Jun 11, 2002 5.009 5.009 4.908 4.908 2,979 -0.23(-4.51%)
Jun 10, 2002 5.135 5.140 5.135 5.140 1,589 -0.01(-0.20%)
Jun 07, 2002 5.236 5.236 5.150 5.150 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.291 5.361 4,966 -0.12(-2.11%)
Jun 05, 2002 5.639 5.639 5.477 5.477 3,774 +0.26(+5.03%)
May 31, 2002 5.236 5.236 5.215 5.215 3,774 +0.18(+3.59%)
May 28, 2002 5.039 5.095 4.979 5.034 8,144 +0.30(+6.38%)
May 27, 2002 4.732 4.737 4.732 4.732 8,541 +0.00(+0.00%)
May 24, 2002 4.732 4.737 4.732 4.732 8,541 +0.00(+0.00%)
May 23, 2002 4.732 4.732 4.732 4.732 198 -0.02(-0.52%)
May 22, 2002 4.783 4.783 4.737 4.757 10,329 -0.14(-2.79%)
May 21, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 20, 2002 4.893 4.894 4.893 4.893 2,383 -0.00(-0.01%)
May 17, 2002 4.894 4.894 4.894 4.894 0 +0.00(+0.00%)
May 16, 2002 4.894 4.894 4.894 4.894 1,589 -0.01(-0.20%)
May 15, 2002 4.903 4.903 4.903 4.903 993 +0.12(+2.42%)
May 14, 2002 4.782 4.788 4.782 4.788 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.515 4.515 4.485 4.485 6,555 -0.06(-1.22%)
May 08, 2002 4.440 4.546 4.440 4.541 3,774 -0.06(-1.31%)
May 07, 2002 4.531 4.601 4.420 4.601 5,959 +0.07(+1.56%)
May 06, 2002 4.581 4.581 4.531 4.531 2,383 -0.11(-2.28%)
May 03, 2002 4.612 4.697 4.612 4.636 6,753 -0.02(-0.43%)
May 02, 2002 4.591 4.657 4.591 4.657 794 +0.12(+2.66%)
May 01, 2002 4.516 4.556 4.385 4.536 25,227 +0.24(+5.63%)
Apr 30, 2002 4.380 4.380 4.294 4.294 5,363 -0.14(-3.17%)
Apr 29, 2002 4.626 4.626 4.385 4.435 8,541 -0.32(-6.78%)
Apr 26, 2002 4.757 4.757 4.757 4.757 198 -0.02(-0.32%)
Apr 25, 2002 4.782 4.984 4.692 4.772 5,561 -0.22(-4.35%)
Apr 24, 2002 4.989 4.989 4.989 4.989 5,561 -0.30(-5.61%)
Apr 23, 2002 5.412 5.412 5.286 5.286 3,178 -0.13(-2.33%)
Apr 22, 2002 5.412 5.412 5.412 5.412 1,986 -0.02(-0.36%)
Apr 19, 2002 5.402 5.437 5.402 5.432 2,780 -0.10(-1.73%)
Apr 18, 2002 5.397 5.528 5.397 5.528 595 +0.00(+0.00%)
Apr 17, 2002 5.528 5.528 5.528 5.528 0 +0.00(+0.00%)
Apr 16, 2002 5.528 5.528 5.528 5.528 397 -0.04(-0.63%)
Apr 15, 2002 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Apr 12, 2002 5.563 5.563 5.563 5.563 1,589 +0.00(+0.00%)
Apr 11, 2002 5.563 5.563 5.563 5.563 198 -0.12(-2.13%)
Apr 10, 2002 5.628 5.789 5.628 5.684 3,575 +0.27(+5.02%)
Apr 09, 2002 5.563 5.563 5.412 5.412 1,787 -0.16(-2.80%)
Apr 08, 2002 5.603 5.714 5.568 5.568 1,390 -0.02(-0.27%)
Apr 05, 2002 5.583 5.583 5.583 5.583 0 +0.00(+0.00%)
Apr 04, 2002 5.658 5.739 5.583 5.583 11,521 -0.01(-0.09%)
Apr 03, 2002 5.674 5.674 5.588 5.588 8,342 -0.10(-1.77%)
Apr 02, 2002 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 01, 2002 5.860 5.860 5.663 5.689 3,774 -0.53(-8.49%)
Mar 29, 2002 6.237 6.383 6.167 6.217 3,575 +0.00(+0.00%)
Mar 28, 2002 6.237 6.383 6.167 6.217 3,575 -0.06(-0.97%)
Mar 27, 2002 6.444 6.444 6.268 6.278 4,966 +0.01(+0.15%)
Mar 26, 2002 6.268 6.268 6.268 6.268 1,191 -0.27(-4.15%)
Mar 25, 2002 6.393 6.539 6.393 6.539 595 -0.00(-0.07%)
Mar 22, 2002 6.544 6.544 6.544 6.544 198 +0.03(+0.48%)
Mar 21, 2002 6.513 6.513 6.513 6.513 198 -0.07(-1.01%)
Mar 20, 2002 6.467 6.604 6.467 6.579 1,390 +0.03(+0.45%)
Mar 19, 2002 6.550 6.550 6.550 6.550 198 +0.01(+0.08%)
Mar 18, 2002 6.439 6.544 6.439 6.544 6,555 +0.14(+2.11%)
Mar 15, 2002 6.353 6.409 6.353 6.409 5,561 +0.06(+0.95%)
Mar 14, 2002 6.348 6.348 6.348 6.348 4,370 -0.12(-1.87%)
Mar 13, 2002 6.323 6.504 6.323 6.469 2,979 +0.17(+2.71%)
Mar 12, 2002 6.429 6.429 6.293 6.298 4,767 -0.22(-3.39%)
Mar 11, 2002 6.459 6.645 6.454 6.519 1,589 +0.35(+5.71%)
Mar 08, 2002 6.147 6.167 6.147 6.167 1,787 +0.12(+1.91%)
Mar 07, 2002 6.051 6.051 6.051 6.051 1,787 -0.07(-1.07%)
Mar 06, 2002 6.068 6.222 6.068 6.117 1,986 -0.25(-3.95%)
Mar 05, 2002 6.544 6.544 6.368 6.368 8,740 -0.18(-2.69%)
Mar 04, 2002 6.544 6.544 6.544 6.544 993 +0.02(+0.31%)
Mar 01, 2002 6.454 6.555 6.454 6.524 5,760 +0.07(+1.09%)
Feb 28, 2002 6.449 6.455 6.449 6.454 6,555 -0.17(-2.58%)
Feb 27, 2002 6.419 6.670 6.398 6.625 9,733 +0.51(+8.31%)
Feb 26, 2002 6.166 6.343 6.117 6.117 1,986 +0.08(+1.25%)
Feb 25, 2002 5.991 6.041 5.991 6.041 1,986 -0.05(-0.74%)
Feb 22, 2002 5.905 6.086 5.850 6.086 2,185 -0.13(-2.11%)
Feb 21, 2002 6.217 6.217 6.217 6.217 0 +0.00(+0.00%)
Feb 20, 2002 6.217 6.217 6.217 6.217 0 +0.00(+0.00%)
Feb 19, 2002 6.217 6.419 6.011 6.217 35,159 -0.49(-7.34%)
Feb 18, 2002 6.595 6.710 6.570 6.710 5,164 +0.00(+0.00%)
Feb 15, 2002 6.595 6.710 6.570 6.710 5,164 +0.12(+1.75%)
Feb 14, 2002 6.595 6.605 6.595 6.595 1,986 -0.20(-2.96%)
Feb 13, 2002 6.796 6.796 6.796 6.796 397 +0.36(+5.63%)
Feb 12, 2002 6.318 6.434 6.318 6.434 5,561 -0.11(-1.68%)
Feb 11, 2002 6.544 6.544 6.459 6.544 2,185 -0.23(-3.42%)
Feb 08, 2002 6.797 6.852 6.736 6.776 19,864 -0.47(-6.52%)
Feb 07, 2002 7.249 7.249 7.249 7.249 198 +0.15(+2.12%)
Feb 06, 2002 7.239 7.239 7.098 7.098 595 -0.35(-4.66%)
Feb 05, 2002 7.234 7.486 7.234 7.445 8,342 -0.06(-0.74%)
Feb 04, 2002 7.475 7.728 7.466 7.501 6,753 +0.33(+4.56%)
Feb 01, 2002 7.103 7.174 7.058 7.174 19,665 +0.07(+0.99%)
Jan 31, 2002 7.003 7.103 6.822 7.103 2,979 +0.16(+2.32%)
Jan 30, 2002 6.766 6.942 6.671 6.942 17,083 +0.22(+3.30%)
Jan 29, 2002 6.998 6.998 6.721 6.721 13,110 -0.39(-5.53%)
Jan 28, 2002 7.244 7.254 7.114 7.114 2,383 -0.32(-4.26%)
Jan 25, 2002 7.430 7.430 7.430 7.430 0 +0.00(+0.00%)
Jan 24, 2002 7.249 7.450 7.249 7.430 2,979 +0.18(+2.50%)
Jan 23, 2002 7.501 7.501 7.249 7.249 7,746 -0.42(-5.51%)
Jan 22, 2002 7.974 7.974 7.672 7.672 2,383 -0.08(-0.97%)
Jan 21, 2002 7.677 7.747 7.677 7.747 1,191 +0.00(+0.00%)
Jan 18, 2002 7.677 7.747 7.677 7.747 1,191 -0.01(-0.07%)
Jan 17, 2002 7.753 7.753 7.753 7.753 0 +0.00(+0.00%)
Jan 16, 2002 7.974 7.974 7.753 7.753 595 -0.05(-0.65%)
Jan 15, 2002 7.803 7.803 7.803 7.803 397 +0.00(+0.00%)
Jan 14, 2002 7.853 7.853 7.803 7.803 595 -0.29(-3.61%)
Jan 11, 2002 7.753 8.608 7.753 8.096 40,721 +0.29(+3.75%)
Jan 10, 2002 7.904 7.904 7.753 7.803 7,945 -0.36(-4.38%)
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.