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 (%)
Dec 31, 2004 8.335 8.778 8.335 8.557 3,377 +0.22(+2.66%)
Dec 30, 2004 8.179 8.426 8.179 8.335 3,973 +0.03(+0.36%)
Dec 29, 2004 8.305 8.501 8.305 8.305 5,165 +0.60(+7.77%)
Dec 28, 2004 7.369 7.716 7.369 7.706 2,781 +0.46(+6.32%)
Dec 27, 2004 7.248 7.248 7.248 7.248 0 +0.00(+0.00%)
Dec 23, 2004 7.147 7.248 7.147 7.248 3,178 -0.30(-4.00%)
Dec 22, 2004 7.550 7.701 7.425 7.550 3,377 -0.13(-1.65%)
Dec 21, 2004 7.787 7.787 7.676 7.676 1,192 -0.11(-1.42%)
Dec 20, 2004 7.787 7.802 7.787 7.787 993 +0.02(+0.19%)
Dec 17, 2004 7.772 7.772 7.772 7.772 993 -0.36(-4.46%)
Dec 16, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Dec 15, 2004 7.751 8.134 7.751 8.134 6,953 +0.23(+2.93%)
Dec 14, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Dec 13, 2004 7.797 7.902 7.772 7.902 1,390 +0.00(+0.06%)
Dec 10, 2004 7.898 7.898 7.898 7.898 198 +0.01(+0.07%)
Dec 09, 2004 8.174 8.174 7.892 7.892 1,192 -0.39(-4.68%)
Dec 08, 2004 8.562 8.562 8.280 8.280 1,390 +0.00(+0.00%)
Dec 07, 2004 8.295 8.355 8.255 8.280 5,364 +0.31(+3.85%)
Dec 06, 2004 7.661 7.973 7.661 7.973 4,966 +0.17(+2.20%)
Dec 03, 2004 7.801 7.801 7.801 7.801 0 +0.00(+0.00%)
Dec 02, 2004 7.802 7.802 7.801 7.801 993 +0.22(+2.91%)
Dec 01, 2004 7.600 7.600 7.581 7.581 1,390 -0.05(-0.72%)
Nov 30, 2004 7.605 7.701 7.605 7.636 1,192 -0.13(-1.62%)
Nov 29, 2004 7.807 7.807 7.761 7.761 3,377 -0.05(-0.58%)
Nov 26, 2004 8.149 8.149 7.797 7.807 2,781 -0.47(-5.66%)
Nov 24, 2004 8.204 8.305 8.174 8.275 2,384 +0.03(+0.37%)
Nov 23, 2004 8.245 8.431 8.245 8.245 5,364 -0.26(-3.02%)
Nov 22, 2004 8.527 8.527 8.406 8.501 794 -0.03(-0.30%)
Nov 19, 2004 8.527 8.527 8.527 8.527 198 -0.32(-3.59%)
Nov 18, 2004 8.360 8.854 8.360 8.844 2,781 +0.30(+3.54%)
Nov 17, 2004 8.355 8.542 8.355 8.542 4,172 +0.29(+3.54%)
Nov 16, 2004 8.214 8.627 8.214 8.250 1,589 -0.11(-1.27%)
Nov 15, 2004 7.928 8.355 7.862 8.355 5,364 +0.10(+1.22%)
Nov 12, 2004 8.662 8.662 8.119 8.255 4,172 +0.14(+1.67%)
Nov 11, 2004 7.928 8.159 7.928 8.119 2,781 +0.20(+2.54%)
Nov 10, 2004 7.918 7.918 7.918 7.918 198 +0.15(+1.88%)
Nov 09, 2004 7.822 7.822 7.772 7.772 1,192 -0.28(-3.50%)
Nov 08, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Nov 05, 2004 7.892 8.053 7.892 8.053 794 +0.16(+2.04%)
Nov 04, 2004 8.003 8.003 7.787 7.892 2,185 +0.11(+1.36%)
Nov 03, 2004 7.706 8.053 7.706 7.787 1,788 +0.23(+3.06%)
Nov 02, 2004 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Nov 01, 2004 7.550 7.701 7.550 7.555 1,986 +0.23(+3.09%)
Oct 29, 2004 7.329 7.329 7.329 7.329 198 -0.36(-4.71%)
Oct 28, 2004 7.691 7.691 7.691 7.691 0 +0.00(+0.00%)
Oct 27, 2004 7.605 7.691 7.605 7.691 2,582 +0.09(+1.13%)
Oct 26, 2004 7.605 7.605 7.605 7.605 0 +0.00(+0.00%)
Oct 25, 2004 7.605 7.605 7.605 7.605 397 -0.35(-4.37%)
Oct 22, 2004 7.953 7.953 7.953 7.953 0 +0.00(+0.00%)
Oct 21, 2004 7.953 7.953 7.953 7.953 397 +0.30(+3.95%)
Oct 20, 2004 7.802 7.832 7.646 7.651 6,556 -0.18(-2.31%)
Oct 19, 2004 7.726 7.872 7.726 7.832 596 +0.48(+6.50%)
Oct 18, 2004 7.354 7.354 7.354 7.354 198 -0.21(-2.79%)
Oct 15, 2004 7.565 7.565 7.565 7.565 0 +0.00(+0.00%)
Oct 14, 2004 7.711 7.711 7.565 7.565 596 -0.15(-1.89%)
Oct 13, 2004 7.736 7.797 7.701 7.711 1,390 +0.10(+1.32%)
Oct 12, 2004 7.802 7.802 7.424 7.610 4,768 -0.32(-4.06%)
Oct 11, 2004 8.053 8.053 7.928 7.933 1,589 -0.12(-1.50%)
Oct 08, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Oct 07, 2004 8.053 8.053 8.053 8.053 198 +0.03(+0.38%)
Oct 06, 2004 8.023 8.023 8.023 8.023 198 -0.14(-1.67%)
Oct 05, 2004 8.159 8.159 8.159 8.159 0 +0.00(+0.00%)
Oct 04, 2004 8.179 8.179 8.159 8.159 1,390 -0.02(-0.18%)
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.