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 (%)
Apr 29, 2014 25.09 25.09 25.09 25.09 210 -0.39(-1.53%)
Apr 28, 2014 25.52 25.52 25.48 25.48 1,337 -0.34(-1.32%)
Apr 25, 2014 26.91 26.91 25.05 25.82 854 -0.15(-0.58%)
Apr 23, 2014 25.97 25.97 25.97 25.97 28 +0.39(+1.53%)
Apr 22, 2014 25.58 25.58 25.58 25.58 316 +1.02(+4.17%)
Apr 17, 2014 24.56 24.56 24.56 24.56 166 -0.42(-1.70%)
Apr 16, 2014 24.98 24.98 24.98 24.98 241 -0.03(-0.13%)
Apr 15, 2014 25.74 25.74 25.01 25.01 8,998 -0.70(-2.72%)
Apr 14, 2014 26.24 26.24 25.70 25.71 4,098 -0.36(-1.37%)
Apr 10, 2014 26.07 26.07 26.07 26.07 140 -0.17(-0.65%)
Apr 08, 2014 26.23 26.24 26.24 26.24 241 +0.28(+1.07%)
Apr 07, 2014 25.96 25.96 25.96 25.96 256 -0.21(-0.80%)
Apr 04, 2014 26.16 26.20 26.16 26.17 627 -0.11(-0.41%)
Apr 03, 2014 26.70 26.70 26.25 26.28 2,739 -0.52(-1.96%)
Apr 02, 2014 26.35 26.80 26.35 26.80 585 -1.13(-4.05%)
Apr 01, 2014 26.43 28.15 26.43 27.94 2,096 +2.41(+9.43%)
Mar 28, 2014 25.53 25.53 25.53 25.53 24 +0.43(+1.73%)
Mar 27, 2014 25.20 25.31 25.10 25.10 3,173 -0.15(-0.59%)
Mar 25, 2014 25.25 25.25 25.25 25.25 68 +0.62(+2.50%)
Mar 24, 2014 24.85 24.85 24.63 24.63 599 -0.35(-1.40%)
Mar 21, 2014 25.85 25.85 24.97 24.98 1,226 +0.28(+1.15%)
Mar 20, 2014 24.69 24.70 24.69 24.70 500 -0.11(-0.44%)
Mar 19, 2014 24.57 24.81 24.57 24.81 4,553 +0.33(+1.37%)
Mar 18, 2014 24.16 24.48 24.16 24.47 8,097 +0.44(+1.83%)
Mar 17, 2014 23.66 24.04 23.65 24.03 11,687 +0.99(+4.30%)
Mar 14, 2014 23.16 23.16 23.04 23.04 2,714 +0.03(+0.14%)
Mar 13, 2014 22.91 23.21 22.91 23.01 4,586 +0.37(+1.62%)
Mar 12, 2014 22.64 22.64 22.64 22.64 210 -0.06(-0.26%)
Mar 11, 2014 23.27 23.27 22.70 22.70 1,238 -0.26(-1.12%)
Mar 10, 2014 22.96 22.96 22.96 22.96 206 -0.02(-0.07%)
Mar 07, 2014 22.98 22.98 22.97 22.97 290 +0.02(+0.08%)
Mar 06, 2014 22.77 22.95 22.74 22.95 908 +0.21(+0.91%)
Mar 05, 2014 22.75 22.75 22.75 22.75 124 +0.75(+3.41%)
Mar 04, 2014 22.00 22.00 22.00 22.00 158 -0.13(-0.60%)
Mar 03, 2014 22.42 22.42 22.13 22.13 626 -0.23(-1.04%)
Feb 28, 2014 22.32 22.41 22.32 22.36 489 -0.32(-1.40%)
Feb 27, 2014 22.68 22.68 22.68 22.68 583 +0.91(+4.17%)
Feb 26, 2014 21.89 21.89 21.77 21.77 1,068 +0.42(+1.99%)
Feb 25, 2014 21.62 21.62 21.32 21.35 1,021 +0.77(+3.77%)
Feb 20, 2014 20.80 20.57 20.57 20.57 151 -0.77(-3.59%)
Feb 18, 2014 21.62 21.34 21.34 21.34 6 -0.45(-2.06%)
Feb 14, 2014 21.79 21.79 21.79 21.79 720 -0.37(-1.69%)
Feb 12, 2014 22.16 22.17 22.17 22.17 212 -0.03(-0.11%)
Feb 11, 2014 21.57 22.19 21.57 22.19 1,196 +0.32(+1.49%)
Feb 10, 2014 22.12 22.18 21.87 21.87 674 -0.20(-0.91%)
Feb 07, 2014 22.07 22.07 22.07 22.07 842 +0.53(+2.48%)
Feb 06, 2014 21.57 21.57 21.53 21.53 330 +0.02(+0.08%)
Feb 03, 2014 21.52 21.52 21.52 21.52 46 +0.12(+0.55%)
Jan 31, 2014 21.40 21.40 21.40 21.40 336 -0.37(-1.72%)
Jan 28, 2014 21.81 21.77 21.77 21.77 55 +0.84(+4.02%)
Jan 27, 2014 22.44 22.44 20.01 20.93 681 -1.06(-4.81%)
Jan 24, 2014 21.99 21.99 21.99 21.99 463 -0.65(-2.89%)
Jan 23, 2014 22.64 22.75 22.16 22.64 1,722 +0.07(+0.31%)
Jan 22, 2014 23.31 23.51 22.49 22.57 3,033 +0.08(+0.37%)
Jan 16, 2014 22.49 22.49 22.49 22.49 36 -0.33(-1.46%)
Jan 15, 2014 22.57 22.82 22.57 22.82 831 +0.20(+0.88%)
Jan 14, 2014 22.92 22.92 22.60 22.62 1,708 +0.22(+0.99%)
Jan 13, 2014 22.85 22.85 22.33 22.40 1,500 +0.91(+4.21%)
Jan 10, 2014 21.45 21.49 21.45 21.49 438 -0.13(-0.61%)
Jan 09, 2014 22.07 22.07 21.58 21.63 1,792 -0.61(-2.74%)
Jan 08, 2014 22.24 22.24 22.24 22.24 761 +0.73(+3.41%)
Jan 07, 2014 21.74 21.74 21.50 21.50 892 +0.33(+1.56%)
Jan 06, 2014 21.17 21.17 21.17 21.17 310 -0.16(-0.73%)
Jan 02, 2014 21.33 21.33 21.33 21.33 89 +0.66(+3.19%)
Dec 31, 2013 20.68 20.67 20.67 20.67 607 +0.42(+2.07%)
Dec 30, 2013 20.29 20.29 20.25 20.25 1,776 +0.07(+0.33%)
Dec 27, 2013 20.19 20.19 20.19 20.19 1,316 +0.01(+0.04%)
Dec 23, 2013 19.78 20.18 20.18 20.18 500 +0.70(+3.59%)
Dec 20, 2013 19.19 19.48 19.19 19.48 755 -1.11(-5.40%)
Dec 17, 2013 20.59 20.59 20.59 20.59 485 +1.03(+5.26%)
Dec 16, 2013 19.67 19.67 18.98 19.56 1,380 +0.47(+2.45%)
Dec 09, 2013 19.09 19.09 19.09 19.09 13 +0.21(+1.10%)
Dec 04, 2013 18.88 18.88 18.88 18.88 0 -0.23(-1.21%)
Dec 02, 2013 17.95 19.11 19.11 19.11 1,821 -1.27(-6.22%)
Nov 27, 2013 19.52 20.38 20.38 20.38 849 -0.31(-1.51%)
Nov 26, 2013 20.19 20.70 20.07 20.70 0 +0.11(+0.52%)
Nov 25, 2013 20.27 21.40 20.12 20.59 0 +0.37(+1.83%)
Nov 22, 2013 20.22 20.22 20.22 20.22 0 -0.16(-0.81%)
Nov 21, 2013 20.38 20.38 20.30 20.38 0 -0.21(-1.00%)
Nov 19, 2013 20.52 20.59 20.59 20.59 2,428 +0.03(+0.16%)
Nov 18, 2013 20.57 20.61 20.30 20.56 0 -0.01(-0.04%)
Nov 15, 2013 20.19 20.59 20.19 20.56 0 +0.10(+0.48%)
Nov 14, 2013 20.71 20.92 20.43 20.47 0 +0.30(+1.51%)
Nov 13, 2013 20.74 20.74 20.01 20.16 0 -0.31(-1.53%)
Nov 12, 2013 20.56 20.56 20.22 20.47 0 -0.25(-1.19%)
Nov 11, 2013 21.12 21.12 19.77 20.72 0 -0.44(-2.06%)
Nov 08, 2013 21.30 21.66 20.65 21.16 0 -0.16(-0.76%)
Nov 07, 2013 21.54 21.94 21.31 21.32 0 -0.18(-0.82%)
Nov 06, 2013 21.45 21.71 21.45 21.49 0 +0.40(+1.91%)
Nov 05, 2013 21.09 21.48 21.09 21.09 0 -0.01(-0.04%)
Nov 04, 2013 21.41 21.41 21.08 21.10 0 -0.56(-2.59%)
Nov 01, 2013 21.66 21.66 21.66 21.66 0 +0.44(+2.06%)
Oct 31, 2013 21.22 21.22 21.22 21.22 0 -0.12(-0.54%)
Oct 30, 2013 21.53 21.53 21.31 21.34 0 -0.02(-0.12%)
Oct 24, 2013 21.36 21.36 21.36 21.36 485 +0.12(+0.54%)
Oct 23, 2013 21.44 21.44 21.25 21.25 0 -0.20(-0.92%)
Oct 22, 2013 21.33 21.45 21.33 21.45 0 +0.12(+0.58%)
Oct 21, 2013 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Oct 18, 2013 21.31 21.32 21.31 21.32 820 -0.07(-0.31%)
Oct 17, 2013 21.48 21.49 21.39 21.39 0 +0.12(+0.54%)
Oct 14, 2013 21.36 21.27 21.27 21.27 728 +0.11(+0.53%)
Oct 11, 2013 21.19 21.25 20.61 21.16 0 +0.01(+0.05%)
Oct 10, 2013 21.31 21.31 21.15 21.15 0 -0.09(-0.42%)
Oct 09, 2013 21.24 21.24 21.24 21.24 0 +0.24(+1.14%)
Oct 08, 2013 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 07, 2013 21.00 21.00 21.00 21.00 0 +0.12(+0.59%)
Oct 04, 2013 20.75 20.88 20.75 20.88 0 +0.04(+0.19%)
Oct 03, 2013 21.08 21.09 20.84 20.84 0 -0.41(-1.93%)
Oct 02, 2013 21.08 21.25 21.08 21.25 0 +0.59(+2.87%)
Sep 30, 2013 20.66 20.65 20.65 20.65 364 +0.14(+0.68%)
Sep 27, 2013 20.51 20.52 20.50 20.51 0 -0.07(-0.36%)
Sep 26, 2013 20.59 20.59 20.59 20.59 0 -0.38(-1.81%)
Sep 25, 2013 20.80 20.97 20.66 20.97 0 +0.30(+1.47%)
Sep 24, 2013 20.67 20.67 20.66 20.66 0 -0.02(-0.08%)
Sep 23, 2013 20.67 20.68 20.61 20.68 0 +0.04(+0.20%)
Sep 19, 2013 20.31 20.64 20.64 20.64 849 +0.06(+0.28%)
Sep 17, 2013 20.30 20.58 20.58 20.58 849 +0.32(+1.59%)
Sep 16, 2013 19.37 20.34 19.78 20.26 0 +0.89(+4.59%)
Sep 13, 2013 19.37 19.38 19.36 19.37 0 -0.38(-1.92%)
Sep 12, 2013 19.42 19.75 19.42 19.75 0 -0.13(-0.66%)
Sep 11, 2013 19.88 19.88 19.88 19.88 0 +0.02(+0.10%)
Sep 10, 2013 19.86 19.86 19.86 19.86 0 +0.37(+1.92%)
Sep 09, 2013 19.49 19.49 19.49 19.49 0 +0.30(+1.54%)
Sep 05, 2013 19.20 19.19 19.19 19.19 485 +0.41(+2.19%)
Aug 28, 2013 18.74 18.78 18.78 18.78 3,885 -0.03(-0.17%)
Aug 27, 2013 18.74 19.02 18.74 18.81 0 -1.05(-5.31%)
Aug 26, 2013 19.87 19.87 19.46 19.86 0 +0.02(+0.08%)
Aug 20, 2013 19.85 19.85 19.85 19.85 0 -0.11(-0.54%)
Aug 19, 2013 19.95 19.95 19.95 19.95 0 +0.11(+0.54%)
Aug 16, 2013 19.85 19.85 19.85 19.85 0 +0.17(+0.88%)
Aug 15, 2013 19.47 19.81 19.47 19.67 3,119 -0.10(-0.50%)
Aug 14, 2013 19.78 19.78 19.77 19.77 0 -0.20(-0.99%)
Aug 13, 2013 19.58 19.97 19.58 19.97 303 +0.24(+1.21%)
Aug 09, 2013 19.73 19.73 19.73 19.73 364 +0.17(+0.89%)
Aug 07, 2013 19.79 19.56 19.56 19.56 728 -0.24(-1.21%)
Aug 06, 2013 19.83 19.83 19.80 19.80 825 +0.05(+0.25%)
Aug 05, 2013 19.75 19.75 19.75 19.75 150 +0.43(+2.22%)
Aug 01, 2013 19.48 19.32 19.32 19.32 3,278 +0.35(+1.87%)
Jul 31, 2013 18.97 18.97 18.97 18.97 0 +0.12(+0.65%)
Jul 30, 2013 19.02 19.02 18.84 18.84 0 -0.06(-0.34%)
Jul 29, 2013 18.86 18.94 18.86 18.91 0 -0.41(-2.13%)
Jul 26, 2013 19.32 19.32 19.32 19.32 0 -0.28(-1.43%)
Jul 24, 2013 19.36 19.60 19.60 19.60 485 -0.16(-0.83%)
Jul 23, 2013 19.76 19.77 19.76 19.77 0 +0.26(+1.35%)
Jul 22, 2013 19.50 19.50 19.47 19.50 0 -0.12(-0.59%)
Jul 18, 2013 19.29 19.62 19.62 19.62 607 -0.02(-0.08%)
Jul 17, 2013 19.66 19.68 19.25 19.63 2,610 +0.64(+3.38%)
Jul 16, 2013 19.20 19.35 18.94 18.99 0 -0.05(-0.26%)
Jul 15, 2013 18.94 19.07 18.94 19.04 0 +0.36(+1.92%)
Jul 12, 2013 18.52 18.69 18.52 18.68 0 -0.09(-0.50%)
Jul 11, 2013 18.74 18.94 18.65 18.78 0 +0.05(+0.26%)
Jul 10, 2013 18.79 18.79 18.42 18.73 0 -0.01(-0.04%)
Jul 09, 2013 18.88 18.88 18.57 18.74 0 +0.16(+0.89%)
Jul 08, 2013 18.82 18.82 18.57 18.57 0 -0.25(-1.31%)
Jul 05, 2013 18.74 18.94 18.74 18.82 0 +0.17(+0.89%)
Jul 03, 2013 18.47 18.65 18.47 18.65 0 +0.34(+1.88%)
Jul 02, 2013 18.43 18.61 18.31 18.31 0 +0.24(+1.33%)
Jul 01, 2013 18.12 18.27 17.87 18.07 0 +0.46(+2.62%)
Jun 27, 2013 17.61 17.61 17.61 17.61 0 +0.10(+0.55%)
Jun 26, 2013 17.51 17.51 17.51 17.51 0 +0.30(+1.74%)
Jun 24, 2013 17.21 17.21 17.21 17.21 0 -0.75(-4.19%)
Jun 21, 2013 17.96 17.96 17.96 17.96 494 +0.19(+1.09%)
Jun 20, 2013 18.00 18.00 17.77 17.77 0 -0.21(-1.17%)
Jun 19, 2013 18.13 18.34 17.98 17.98 0 -0.15(-0.85%)
Jun 18, 2013 17.08 18.13 17.08 18.13 0 +0.36(+2.05%)
Jun 17, 2013 17.77 17.77 17.77 17.77 0 +0.36(+2.09%)
Jun 14, 2013 17.50 17.65 17.36 17.41 0 +0.23(+1.32%)
Jun 13, 2013 17.97 17.97 17.18 17.18 2,717 -0.97(-5.35%)
Jun 12, 2013 18.17 18.17 18.15 18.15 518 -0.17(-0.93%)
Jun 11, 2013 18.40 18.40 18.32 18.32 2,161 -0.14(-0.75%)
Jun 10, 2013 18.35 18.46 18.30 18.46 0 +0.19(+1.06%)
Jun 07, 2013 18.05 18.26 18.05 18.26 0 +0.25(+1.38%)
Jun 06, 2013 18.17 18.45 17.86 18.01 0 +0.29(+1.61%)
Jun 03, 2013 17.73 17.73 17.73 17.73 4,446 +0.19(+1.06%)
May 31, 2013 17.54 17.54 17.54 17.54 123 +0.04(+0.23%)
May 29, 2013 17.50 17.50 17.50 17.50 247 -0.20(-1.14%)
May 28, 2013 17.65 17.71 17.54 17.70 3,149 +0.85(+5.04%)
May 24, 2013 16.85 16.85 16.85 16.85 0 -0.15(-0.90%)
May 23, 2013 16.87 17.01 16.86 17.01 0 -0.49(-2.78%)
May 21, 2013 17.46 17.49 17.49 17.49 4,446 +0.02(+0.14%)
May 20, 2013 17.41 17.53 17.41 17.47 0 +0.45(+2.62%)
May 15, 2013 17.02 17.02 17.02 17.02 0 -0.20(-1.17%)
May 13, 2013 17.26 17.26 17.23 17.23 0 -0.57(-3.18%)
May 10, 2013 17.81 17.81 17.79 17.79 0 +0.18(+1.01%)
May 09, 2013 17.70 17.70 17.58 17.62 0 -0.32(-1.76%)
May 08, 2013 17.97 17.97 17.92 17.93 0 +0.22(+1.23%)
May 07, 2013 17.73 17.73 17.71 17.71 0 -0.20(-1.12%)
May 06, 2013 18.09 18.09 17.83 17.91 0 +0.08(+0.45%)
May 03, 2013 18.21 18.21 17.83 17.83 0 +0.20(+1.14%)
May 02, 2013 17.60 17.78 17.60 17.63 0 +0.35(+2.02%)
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.