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, 2003 3.901 3.951 3.901 3.951 2,980 +0.21(+5.51%)
Feb 27, 2003 3.745 3.745 3.745 3.745 0 +0.00(+0.00%)
Feb 26, 2003 3.745 3.745 3.745 3.745 1,390 +0.03(+0.81%)
Feb 25, 2003 3.715 3.715 3.614 3.715 3,576 -0.10(-2.64%)
Feb 24, 2003 3.825 3.825 3.815 3.815 3,377 +0.04(+1.07%)
Feb 21, 2003 3.715 3.820 3.715 3.775 4,768 +0.10(+2.74%)
Feb 20, 2003 3.674 3.674 3.674 3.674 6,754 +0.00(+0.00%)
Feb 19, 2003 3.976 3.976 3.624 3.674 4,569 -0.03(-0.94%)
Feb 18, 2003 3.674 3.709 3.674 3.709 3,973 +0.24(+6.80%)
Feb 14, 2003 3.976 3.976 3.473 3.473 13,311 +0.02(+0.44%)
Feb 13, 2003 3.976 3.976 3.377 3.458 10,728 -0.11(-3.12%)
Feb 12, 2003 3.569 3.569 3.569 3.569 794 -0.02(-0.55%)
Feb 11, 2003 4.077 4.077 3.433 3.589 12,913 +0.12(+3.33%)
Feb 10, 2003 3.876 3.876 3.473 3.473 8,542 -0.03(-0.86%)
Feb 07, 2003 3.513 3.518 3.503 3.503 1,390 -0.02(-0.57%)
Feb 06, 2003 3.533 3.533 3.523 3.523 1,390 -0.08(-2.23%)
Feb 05, 2003 3.624 3.654 3.574 3.604 16,291 +0.05(+1.27%)
Feb 04, 2003 3.674 3.700 3.559 3.559 6,754 -0.24(-6.36%)
Feb 03, 2003 3.906 3.906 3.800 3.800 3,377 -0.31(-7.59%)
Jan 30, 2003 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Jan 28, 2003 4.027 4.112 4.027 4.112 596 +0.09(+2.13%)
Jan 27, 2003 4.027 4.027 4.027 4.027 2,781 -0.07(-1.60%)
Jan 24, 2003 4.092 4.092 4.092 4.092 1,192 +0.06(+1.50%)
Jan 23, 2003 4.032 4.032 4.032 4.032 0 +0.00(+0.00%)
Jan 22, 2003 4.027 4.032 4.027 4.032 8,542 +0.00(+0.00%)
Jan 21, 2003 4.042 4.042 4.032 4.032 3,774 -0.03(-0.74%)
Jan 17, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 16, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 15, 2003 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Jan 14, 2003 4.228 4.228 4.057 4.062 2,781 -0.06(-1.47%)
Jan 13, 2003 4.178 4.178 3.976 4.122 13,708 -0.13(-2.96%)
Jan 10, 2003 4.248 4.248 4.248 4.248 1,192 +0.01(+0.24%)
Jan 09, 2003 4.183 4.238 4.183 4.238 3,178 +0.10(+2.31%)
Jan 08, 2003 4.248 4.248 4.142 4.142 2,781 -0.11(-2.49%)
Jan 07, 2003 4.248 4.248 4.248 4.248 596 +0.00(+0.00%)
Jan 06, 2003 4.248 4.248 4.248 4.248 1,192 -0.06(-1.29%)
Jan 03, 2003 4.248 4.304 4.248 4.304 1,192 +0.02(+0.47%)
Jan 02, 2003 4.228 4.283 4.178 4.283 11,523 +0.18(+4.29%)
Dec 31, 2002 4.228 4.228 4.107 4.107 9,933 -0.13(-2.97%)
Dec 30, 2002 4.248 4.248 4.233 4.233 1,192 -0.25(-5.60%)
Dec 27, 2002 4.470 4.484 4.470 4.484 596 -0.01(-0.12%)
Dec 26, 2002 4.399 4.555 4.399 4.490 5,960 +0.10(+2.29%)
Dec 24, 2002 4.389 4.389 4.389 4.389 198 -0.01(-0.11%)
Dec 23, 2002 4.293 4.394 4.293 4.394 5,761 +0.17(+3.93%)
Dec 20, 2002 4.153 4.228 4.137 4.228 14,304 +0.08(+1.82%)
Dec 19, 2002 4.455 4.455 3.679 4.153 58,807 -0.30(-6.78%)
Dec 18, 2002 4.595 4.595 4.455 4.455 4,569 -0.18(-3.80%)
Dec 17, 2002 4.772 4.772 4.631 4.631 4,966 -0.14(-2.95%)
Dec 16, 2002 4.897 4.897 4.757 4.772 5,364 -0.14(-2.87%)
Dec 13, 2002 4.913 4.913 4.913 4.913 198 -0.12(-2.40%)
Dec 12, 2002 5.033 5.033 5.033 5.033 397 +0.00(+0.01%)
Dec 11, 2002 4.923 5.033 4.923 5.033 4,569 +0.10(+2.03%)
Dec 10, 2002 4.913 4.933 4.913 4.933 8,542 +0.15(+3.05%)
Dec 09, 2002 4.797 4.797 4.787 4.787 596 -0.13(-2.56%)
Dec 06, 2002 4.908 4.953 4.908 4.913 596 -0.11(-2.20%)
Dec 05, 2002 4.908 5.023 4.897 5.023 2,582 +0.06(+1.11%)
Dec 04, 2002 4.993 4.993 4.908 4.968 27,019 -0.20(-3.89%)
Dec 03, 2002 5.260 5.260 5.149 5.169 14,701 -0.19(-3.57%)
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.