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, 2010 10.42 10.42 9.787 9.958 28,057 -0.30(-2.88%)
Apr 29, 2010 10.10 10.33 10.07 10.25 17,812 -0.16(-1.49%)
Apr 28, 2010 10.45 10.48 10.29 10.41 4,008 -0.04(-0.37%)
Apr 27, 2010 10.32 10.56 10.21 10.45 15,240 +0.24(+2.36%)
Apr 26, 2010 9.834 10.34 9.834 10.21 29,580 +0.78(+8.24%)
Apr 23, 2010 9.453 9.473 9.360 9.430 12,447 -0.02(-0.25%)
Apr 22, 2010 9.523 9.608 9.321 9.453 7,065 -0.09(-0.98%)
Apr 21, 2010 9.779 9.779 9.546 9.546 5,042 -0.24(-2.46%)
Apr 20, 2010 9.748 9.826 9.501 9.787 6,707 +0.04(+0.41%)
Apr 19, 2010 9.741 9.747 9.391 9.747 11,251 -0.04(-0.41%)
Apr 16, 2010 9.911 9.927 9.686 9.787 5,522 -0.16(-1.56%)
Apr 15, 2010 9.950 9.950 9.772 9.943 6,565 -0.13(-1.31%)
Apr 14, 2010 9.865 10.12 9.853 10.07 20,519 +0.48(+5.02%)
Apr 13, 2010 9.981 9.981 9.539 9.593 40,280 -0.36(-3.59%)
Apr 12, 2010 10.06 10.16 9.896 9.950 19,500 -0.20(-1.99%)
Apr 09, 2010 10.16 10.16 10.07 10.15 10,651 +0.07(+0.69%)
Apr 08, 2010 10.21 10.21 9.803 10.08 27,794 -0.16(-1.52%)
Apr 07, 2010 10.64 10.64 10.22 10.24 49,254 -0.63(-5.79%)
Apr 06, 2010 10.92 10.92 10.51 10.87 30,146 +0.06(+0.57%)
Apr 05, 2010 10.80 11.01 10.72 10.80 48,112 -0.07(-0.64%)
Apr 01, 2010 11.61 10.87 10.87 10.87 63,983 -0.26(-2.30%)
Mar 31, 2010 11.13 11.24 11.13 11.13 62,974 -0.04(-0.32%)
Mar 30, 2010 11.36 11.44 11.06 11.17 41,607 -0.14(-1.25%)
Mar 29, 2010 11.16 11.48 11.08 11.31 79,597 +0.25(+2.23%)
Mar 26, 2010 11.04 11.34 10.99 11.06 52,727 +0.14(+1.29%)
Mar 25, 2010 11.19 11.19 10.75 10.92 36,961 -0.23(-2.08%)
Mar 24, 2010 10.84 11.27 10.84 11.15 14,343 +0.44(+4.08%)
Mar 23, 2010 10.22 10.81 10.22 10.72 36,741 +0.61(+5.99%)
Mar 22, 2010 9.623 10.39 9.616 10.11 58,062 +0.70(+7.41%)
Mar 19, 2010 9.694 9.821 8.961 9.412 46,510 -0.20(-2.13%)
Mar 18, 2010 9.933 9.933 9.616 9.616 13,034 -0.25(-2.50%)
Mar 17, 2010 9.680 9.863 9.616 9.863 6,837 +0.18(+1.89%)
Mar 16, 2010 9.405 9.680 9.321 9.680 18,238 +0.71(+7.93%)
Mar 15, 2010 9.088 9.158 8.968 8.968 6,053 -0.03(-0.31%)
Mar 12, 2010 8.947 8.996 8.915 8.996 2,143 +0.06(+0.63%)
Mar 11, 2010 9.018 9.018 8.877 8.940 1,362 +0.00(+0.00%)
Mar 10, 2010 8.940 8.947 8.828 8.940 1,490 +0.12(+1.36%)
Mar 09, 2010 8.877 8.877 8.820 8.820 3,358 -0.06(-0.71%)
Mar 08, 2010 9.010 9.081 8.884 8.884 13,088 +0.01(+0.08%)
Mar 05, 2010 8.820 8.877 8.820 8.877 9,367 +0.16(+1.86%)
Mar 04, 2010 8.700 8.715 8.700 8.715 851 -0.09(-1.04%)
Mar 03, 2010 8.806 8.806 8.731 8.806 10,184 +0.11(+1.21%)
Mar 02, 2010 8.700 8.736 8.623 8.700 6,844 +0.05(+0.56%)
Mar 01, 2010 8.687 8.732 8.644 8.652 15,296 -0.01(-0.07%)
Feb 26, 2010 8.603 8.722 8.595 8.658 10,181 +0.03(+0.37%)
Feb 25, 2010 8.729 8.729 8.531 8.627 1,277 -0.03(-0.37%)
Feb 24, 2010 8.729 8.729 8.595 8.658 15,943 -0.07(-0.81%)
Feb 23, 2010 8.672 8.912 8.598 8.729 10,059 +0.06(+0.68%)
Feb 22, 2010 8.595 8.729 8.524 8.669 20,407 +0.26(+3.07%)
Feb 19, 2010 8.264 8.454 8.264 8.412 780 +0.03(+0.34%)
Feb 18, 2010 8.179 8.383 8.179 8.383 5,337 +0.00(+0.00%)
Feb 17, 2010 8.207 8.383 8.207 8.383 2,750 +0.27(+3.39%)
Feb 16, 2010 7.982 8.109 7.982 8.109 9,992 +0.10(+1.20%)
Feb 12, 2010 7.940 8.013 8.013 8.013 4,258 -0.01(-0.13%)
Feb 11, 2010 7.982 8.024 7.904 8.023 4,494 +0.27(+3.53%)
Feb 10, 2010 7.725 7.954 7.651 7.749 19,598 +0.11(+1.38%)
Feb 09, 2010 7.616 7.693 7.616 7.644 7,409 +0.02(+0.28%)
Feb 08, 2010 7.651 7.651 7.580 7.623 10,380 -0.06(-0.82%)
Feb 05, 2010 7.658 8.092 7.658 7.686 12,836 +0.04(+0.48%)
Feb 04, 2010 7.764 7.768 7.605 7.650 8,062 -0.19(-2.44%)
Feb 03, 2010 7.848 7.919 7.820 7.841 7,168 +0.06(+0.82%)
Feb 02, 2010 7.919 7.919 7.693 7.778 8,149 +0.05(+0.64%)
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.