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

Formula Sys [1985] ADR (NQ: FORTY )

76.80 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, May 3, 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 (%)
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%)
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.