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 (%)
Nov 30, 2005 5.064 5.320 5.064 5.320 596 -0.02(-0.28%)
Nov 29, 2005 5.043 5.335 5.043 5.335 3,218 +0.18(+3.41%)
Nov 28, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 25, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 23, 2005 4.983 5.159 4.983 5.159 2,982 -0.01(-0.19%)
Nov 22, 2005 5.205 5.205 4.988 5.169 19,201 -0.06(-1.06%)
Nov 21, 2005 5.232 5.232 5.225 5.225 794 +0.04(+0.78%)
Nov 18, 2005 5.184 5.184 5.184 5.184 0 +0.00(+0.00%)
Nov 17, 2005 5.184 5.184 5.184 5.184 198 +0.11(+2.08%)
Nov 16, 2005 5.114 5.114 5.079 5.079 6,735 -0.18(-3.44%)
Nov 15, 2005 5.260 5.260 5.260 5.260 397 +0.02(+0.38%)
Nov 14, 2005 5.421 5.421 5.053 5.240 5,763 -0.22(-4.06%)
Nov 11, 2005 5.461 5.461 5.461 5.461 596 -0.31(-5.32%)
Nov 10, 2005 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
Nov 09, 2005 5.587 5.768 5.587 5.768 4,100 +0.13(+2.32%)
Nov 08, 2005 5.451 5.637 5.451 5.637 5,535 +0.23(+4.28%)
Nov 07, 2005 5.486 5.486 5.406 5.406 397 -0.08(-1.47%)
Nov 04, 2005 5.416 5.486 5.416 5.486 1,434 +0.08(+1.40%)
Nov 03, 2005 5.361 5.411 5.361 5.411 4,366 +0.05(+0.94%)
Nov 02, 2005 5.361 5.361 5.361 5.361 693 +0.00(+0.00%)
Nov 01, 2005 5.361 5.361 5.361 5.361 198 -0.17(-3.09%)
Oct 31, 2005 5.532 5.532 5.532 5.532 198 +0.20(+3.78%)
Oct 28, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Oct 27, 2005 5.391 5.391 5.330 5.330 1,092 +0.05(+0.86%)
Oct 26, 2005 5.285 5.285 5.285 5.285 894 -0.01(-0.21%)
Oct 25, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 24, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.296 5.210 5.296 993 -0.01(-0.17%)
Oct 20, 2005 5.587 5.587 5.305 5.305 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.310 5.210 5.310 4,966 +0.10(+1.93%)
Oct 18, 2005 5.285 5.285 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 12, 2005 5.325 5.426 5.325 5.386 2,586 +0.05(+0.85%)
Oct 11, 2005 5.592 5.592 5.340 5.340 6,953 -0.25(-4.50%)
Oct 10, 2005 5.592 5.592 5.592 5.592 1,390 -0.01(-0.09%)
Oct 07, 2005 5.597 5.597 5.597 5.597 596 -0.05(-0.89%)
Oct 06, 2005 5.637 5.647 5.637 5.647 596 -0.11(-1.92%)
Oct 05, 2005 5.728 5.788 5.627 5.758 19,585 -0.03(-0.52%)
Oct 04, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Oct 03, 2005 5.728 5.788 5.728 5.788 1,150 +0.08(+1.32%)
Sep 30, 2005 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Sep 29, 2005 5.713 5.713 5.713 5.713 993 +0.03(+0.53%)
Sep 28, 2005 5.869 5.869 5.683 5.683 794 +0.06(+0.98%)
Sep 27, 2005 5.537 5.627 5.537 5.627 3,576 +0.14(+2.57%)
Sep 26, 2005 5.476 5.486 5.476 5.486 993 -0.05(-0.91%)
Sep 23, 2005 5.537 5.537 5.537 5.537 198 -0.25(-4.35%)
Sep 22, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 21, 2005 5.788 5.788 5.788 5.788 0 +0.00(+0.00%)
Sep 20, 2005 5.688 5.788 5.688 5.788 3,335 +0.06(+1.05%)
Sep 19, 2005 5.798 5.798 5.728 5.728 844 -0.11(-1.90%)
Sep 16, 2005 5.839 5.839 5.839 5.839 7,172 +0.04(+0.69%)
Sep 15, 2005 5.854 5.854 5.798 5.798 695 -0.12(-1.96%)
Sep 14, 2005 5.849 5.914 5.849 5.914 794 -0.12(-2.00%)
Sep 13, 2005 5.718 6.035 5.718 6.035 993 +0.09(+1.52%)
Sep 12, 2005 5.788 5.944 5.788 5.944 1,192 +0.17(+2.87%)
Sep 09, 2005 5.476 5.778 5.476 5.778 2,044 +0.24(+4.35%)
Sep 08, 2005 5.537 5.537 5.537 5.537 198 +0.00(+0.01%)
Sep 07, 2005 5.688 5.688 5.471 5.537 9,637 -0.16(-2.74%)
Sep 06, 2005 5.738 5.738 5.587 5.693 7,259 -0.21(-3.50%)
Sep 02, 2005 5.798 5.899 5.798 5.899 2,781 +0.11(+1.91%)
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.