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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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 28, 2008 3.146 3.146 2.934 2.934 9,546 -0.30(-9.33%)
Nov 26, 2008 3.096 3.423 3.096 3.236 8,741 +0.19(+6.28%)
Nov 25, 2008 3.040 3.045 3.040 3.045 596 +0.03(+1.00%)
Nov 24, 2008 2.794 3.015 2.528 3.015 993 +0.09(+2.92%)
Nov 21, 2008 2.844 2.929 2.844 2.929 1,986 +0.21(+7.78%)
Nov 20, 2008 2.461 2.718 2.235 2.718 2,582 +0.00(+0.00%)
Nov 19, 2008 2.718 2.718 2.718 2.718 794 -0.14(-4.76%)
Nov 18, 2008 2.854 2.854 2.854 2.854 397 -0.04(-1.39%)
Nov 17, 2008 2.894 2.894 2.894 2.894 198 +0.00(+0.00%)
Nov 14, 2008 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Nov 13, 2008 2.794 2.894 2.778 2.894 3,015 -0.21(-6.66%)
Nov 12, 2008 3.317 3.317 3.101 3.101 1,986 -0.23(-6.95%)
Nov 11, 2008 3.332 3.332 3.332 3.332 794 -0.13(-3.64%)
Nov 10, 2008 3.624 3.624 3.458 3.458 1,986 -0.14(-3.92%)
Nov 07, 2008 3.599 3.599 3.599 3.599 198 +0.03(+0.70%)
Nov 06, 2008 3.579 3.579 3.518 3.574 2,622 -0.19(-5.08%)
Nov 05, 2008 3.760 3.765 3.760 3.765 397 -0.06(-1.58%)
Nov 03, 2008 3.825 3.825 3.825 3.825 397 +0.08(+2.15%)
Oct 30, 2008 3.639 3.745 3.745 3.745 1,192 -0.02(-0.40%)
Oct 29, 2008 3.549 3.760 3.543 3.760 844 -0.13(-3.24%)
Oct 28, 2008 3.825 3.886 3.720 3.886 2,205 -0.24(-5.85%)
Oct 27, 2008 3.926 4.127 3.619 4.127 5,179 +0.10(+2.50%)
Oct 24, 2008 3.523 4.027 3.523 4.027 1,589 -0.03(-0.74%)
Oct 23, 2008 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 22, 2008 4.057 4.057 4.057 4.057 596 +0.03(+0.75%)
Oct 17, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Oct 16, 2008 4.455 4.455 4.027 4.027 2,046 -0.48(-10.61%)
Oct 15, 2008 4.505 4.505 4.505 4.505 198 +0.20(+4.56%)
Oct 14, 2008 4.309 4.309 4.309 4.309 198 -0.15(-3.28%)
Oct 13, 2008 4.452 4.455 4.452 4.455 975 +0.25(+5.99%)
Oct 10, 2008 4.203 4.203 4.203 4.203 397 -0.23(-5.11%)
Oct 09, 2008 4.429 4.429 4.429 4.429 596 -0.01(-0.11%)
Oct 08, 2008 4.447 4.447 4.434 4.434 397 -0.10(-2.11%)
Oct 07, 2008 4.641 4.681 4.530 4.530 6,111 -0.68(-13.04%)
Oct 03, 2008 5.184 5.210 5.210 5.210 1,390 -0.33(-5.99%)
Oct 01, 2008 5.260 5.542 5.542 5.542 1,192 +0.28(+5.36%)
Sep 30, 2008 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 29, 2008 5.265 5.265 5.043 5.260 4,370 +0.16(+3.12%)
Sep 26, 2008 5.033 5.117 5.033 5.101 2,185 +0.07(+1.34%)
Sep 25, 2008 4.636 5.210 4.636 5.033 3,635 +0.40(+8.70%)
Sep 24, 2008 4.631 4.631 4.631 4.631 854 -0.15(-3.21%)
Sep 22, 2008 4.784 4.784 4.784 4.784 0 -0.04(-0.89%)
Sep 19, 2008 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Sep 18, 2008 4.510 4.827 4.510 4.827 19,259 -0.21(-4.10%)
Sep 17, 2008 4.792 5.033 4.792 5.033 7,124 -0.10(-1.96%)
Sep 15, 2008 5.089 5.134 5.134 5.134 4,172 -0.17(-3.13%)
Sep 11, 2008 5.300 5.300 5.300 5.300 198 -0.03(-0.47%)
Sep 03, 2008 5.416 5.325 5.325 5.325 1,192 -0.26(-4.68%)
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.