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 (%)
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.