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

Formula Sys [1985] ADR (NQ: FORTY )

79.84 +0.53 (+0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 27, 2007 6.871 6.871 6.871 6.871 198 +0.01(+0.07%)
Sep 26, 2007 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Sep 25, 2007 6.866 6.866 6.866 6.866 198 +0.33(+5.00%)
Sep 24, 2007 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Sep 21, 2007 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Sep 20, 2007 6.443 6.539 6.443 6.539 755 +0.05(+0.78%)
Sep 19, 2007 6.489 6.494 6.388 6.489 1,206 -0.01(-0.22%)
Sep 18, 2007 6.464 6.503 6.464 6.503 596 -0.04(-0.55%)
Sep 17, 2007 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Sep 14, 2007 6.539 6.539 6.539 6.539 397 +0.01(+0.15%)
Sep 13, 2007 6.529 6.529 6.529 6.529 0 +0.00(+0.00%)
Sep 12, 2007 6.529 6.529 6.388 6.529 1,590 +0.00(+0.00%)
Sep 11, 2007 6.469 6.529 6.413 6.529 3,089 -0.01(-0.15%)
Sep 10, 2007 6.479 6.539 6.479 6.539 1,590 -0.07(-0.99%)
Sep 07, 2007 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Sep 06, 2007 6.509 6.605 6.313 6.605 1,411 -0.11(-1.57%)
Sep 05, 2007 6.710 6.710 6.710 6.710 0 +0.00(+0.00%)
Sep 04, 2007 6.655 6.710 6.529 6.710 5,214 +0.14(+2.14%)
Aug 31, 2007 6.539 6.791 6.539 6.569 8,747 -0.10(-1.43%)
Aug 30, 2007 6.514 6.665 6.514 6.665 397 +0.13(+1.92%)
Aug 29, 2007 6.529 6.539 6.529 6.539 1,667 +0.24(+3.83%)
Aug 28, 2007 6.298 6.298 6.298 6.298 0 +0.00(+0.00%)
Aug 27, 2007 6.298 6.298 6.298 6.298 198 +0.12(+1.87%)
Aug 24, 2007 6.157 6.182 6.137 6.182 994 +0.01(+0.16%)
Aug 23, 2007 6.172 6.172 6.172 6.172 198 -0.19(-2.93%)
Aug 22, 2007 6.358 6.358 6.358 6.358 596 +0.05(+0.72%)
Aug 21, 2007 6.313 6.313 6.313 6.313 0 +0.00(+0.00%)
Aug 20, 2007 6.187 6.313 6.187 6.313 497 +0.13(+2.03%)
Aug 17, 2007 5.925 6.187 5.925 6.187 2,425 +0.24(+3.97%)
Aug 16, 2007 5.941 5.951 5.941 5.951 994 -0.30(-4.76%)
Aug 15, 2007 6.248 6.248 6.248 6.248 268 -0.12(-1.81%)
Aug 14, 2007 6.363 6.363 6.363 6.363 0 +0.00(+0.00%)
Aug 13, 2007 6.393 6.418 6.363 6.363 1,721 +0.11(+1.69%)
Aug 10, 2007 5.986 6.257 5.986 6.257 1,023 +0.00(+0.00%)
Aug 09, 2007 6.137 6.257 6.137 6.257 948 -0.13(-2.05%)
Aug 08, 2007 6.237 6.413 6.237 6.388 2,248 +0.29(+4.79%)
Aug 07, 2007 6.102 6.122 6.096 6.096 1,590 +0.17(+2.89%)
Aug 06, 2007 6.061 6.061 5.835 5.925 16,279 -0.11(-1.83%)
Aug 03, 2007 6.036 6.036 6.036 6.036 0 +0.00(+0.00%)
Aug 02, 2007 6.036 6.036 6.036 6.036 0 +0.00(+0.00%)
Aug 01, 2007 6.006 6.036 5.986 6.036 1,789 -0.37(-5.73%)
Jul 31, 2007 6.182 6.403 6.182 6.403 397 +0.24(+3.92%)
Jul 30, 2007 6.388 6.388 5.961 6.162 11,222 -0.74(-10.78%)
Jul 27, 2007 6.906 6.906 6.906 6.906 0 +0.00(+0.00%)
Jul 26, 2007 7.178 7.178 6.544 6.906 10,474 -0.31(-4.32%)
Jul 25, 2007 7.218 7.218 7.218 7.218 0 +0.00(+0.00%)
Jul 24, 2007 7.243 7.243 7.218 7.218 1,526 -0.20(-2.71%)
Jul 23, 2007 7.243 7.419 7.218 7.419 811 +0.07(+0.89%)
Jul 20, 2007 7.354 7.354 7.354 7.354 0 +0.00(+0.00%)
Jul 19, 2007 7.445 7.520 7.294 7.354 9,775 +0.10(+1.39%)
Jul 18, 2007 7.284 7.284 7.253 7.253 2,455 -0.09(-1.17%)
Jul 17, 2007 7.339 7.339 7.268 7.339 3,719 +0.00(+0.00%)
Jul 16, 2007 7.334 7.339 7.334 7.339 4,319 +0.01(+0.07%)
Jul 13, 2007 7.268 7.334 7.268 7.334 1,918 +0.00(+0.00%)
Jul 12, 2007 7.308 7.334 7.308 7.334 2,186 +0.02(+0.21%)
Jul 11, 2007 7.143 7.319 7.143 7.319 2,155 +0.28(+3.93%)
Jul 10, 2007 7.072 7.072 6.816 7.042 8,649 -0.29(-3.98%)
Jul 09, 2007 7.334 7.334 7.334 7.334 2,638 -0.00(-0.01%)
Jul 06, 2007 7.335 7.335 7.335 7.335 298 -0.03(-0.40%)
Jul 05, 2007 7.238 7.364 7.218 7.364 5,496 +0.10(+1.31%)
Jul 03, 2007 7.268 7.268 7.268 7.268 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.