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 (%)
Jul 29, 2005 6.298 6.439 6.298 6.323 1,589 -0.05(-0.71%)
Jul 28, 2005 6.373 6.373 6.298 6.368 1,497 -0.01(-0.08%)
Jul 27, 2005 6.544 6.544 6.373 6.373 820 +0.00(+0.00%)
Jul 26, 2005 6.373 6.373 6.373 6.373 238 +0.01(+0.16%)
Jul 25, 2005 6.670 6.670 6.363 6.363 834 -0.35(-5.20%)
Jul 22, 2005 6.680 6.713 6.680 6.713 1,648 -0.02(-0.35%)
Jul 21, 2005 6.544 6.736 6.544 6.736 3,400 +0.28(+4.31%)
Jul 20, 2005 6.142 6.457 6.142 6.457 1,420 -0.00(-0.02%)
Jul 19, 2005 6.192 6.459 6.192 6.459 595 +0.03(+0.39%)
Jul 18, 2005 6.439 6.439 6.434 6.434 1,787 -0.01(-0.16%)
Jul 15, 2005 6.443 6.444 6.443 6.444 397 +0.18(+2.89%)
Jul 14, 2005 6.539 6.539 6.263 6.263 1,221 -0.16(-2.51%)
Jul 13, 2005 6.268 6.424 6.268 6.424 1,191 -0.10(-1.47%)
Jul 12, 2005 6.519 6.519 6.519 6.519 0 +0.00(+0.00%)
Jul 11, 2005 6.293 6.519 6.293 6.519 6,314 +0.23(+3.60%)
Jul 08, 2005 6.157 6.293 6.157 6.293 397 +0.30(+4.95%)
Jul 07, 2005 5.890 6.353 5.890 5.996 1,023 -0.28(-4.48%)
Jul 06, 2005 6.278 6.278 6.278 6.278 0 +0.00(+0.00%)
Jul 05, 2005 6.278 6.278 6.278 6.278 198 +0.24(+4.00%)
Jul 01, 2005 6.066 6.066 6.017 6.036 2,979 -0.05(-0.83%)
Jun 30, 2005 5.966 6.086 5.966 6.086 5,373 +0.23(+3.87%)
Jun 29, 2005 5.764 5.880 5.764 5.860 13,308 -0.03(-0.43%)
Jun 28, 2005 5.890 5.890 5.885 5.885 1,191 -0.02(-0.26%)
Jun 27, 2005 5.905 5.905 5.789 5.900 2,997 -0.04(-0.68%)
Jun 24, 2005 6.091 6.091 5.940 5.940 1,132 +0.05(+0.85%)
Jun 23, 2005 5.966 5.966 5.890 5.890 3,033 +0.00(+0.00%)
Jun 22, 2005 5.890 5.890 5.890 5.890 605 +0.13(+2.18%)
Jun 21, 2005 5.689 5.966 5.689 5.764 5,804 +0.06(+0.97%)
Jun 20, 2005 5.835 5.835 5.684 5.709 14,051 -0.43(-7.05%)
Jun 17, 2005 6.263 6.263 6.142 6.142 7,647 +0.02(+0.26%)
Jun 16, 2005 6.122 6.126 6.122 6.126 893 +0.01(+0.15%)
Jun 15, 2005 6.252 6.368 6.117 6.117 6,725 -0.38(-5.89%)
Jun 14, 2005 6.655 6.655 6.499 6.499 16,083 -0.28(-4.09%)
Jun 13, 2005 6.751 6.796 6.751 6.776 5,691 +0.01(+0.15%)
Jun 10, 2005 6.721 6.766 6.721 6.766 3,474 +0.14(+2.05%)
Jun 09, 2005 7.209 7.209 6.630 6.630 6,245 -0.31(-4.50%)
Jun 08, 2005 6.797 6.942 6.797 6.942 595 +0.17(+2.53%)
Jun 07, 2005 6.872 6.872 6.707 6.771 1,986 -0.18(-2.54%)
Jun 06, 2005 7.108 7.189 6.806 6.947 13,098 -0.35(-4.82%)
Jun 03, 2005 7.108 7.315 7.108 7.299 6,237 +0.19(+2.68%)
Jun 02, 2005 7.299 7.300 7.108 7.109 1,827 -0.21(-2.88%)
Jun 01, 2005 7.300 7.360 7.199 7.320 6,139 -0.01(-0.07%)
May 31, 2005 7.481 7.481 7.300 7.325 3,484 -0.06(-0.87%)
May 27, 2005 7.375 7.389 7.375 7.389 997 -0.11(-1.49%)
May 26, 2005 7.516 7.516 7.325 7.501 9,052 +0.09(+1.20%)
May 25, 2005 7.451 7.451 7.412 7.412 595 -0.04(-0.52%)
May 24, 2005 7.300 7.476 7.300 7.451 7,349 +0.08(+1.02%)
May 23, 2005 7.420 7.420 7.264 7.375 595 -0.08(-1.01%)
May 20, 2005 7.380 7.451 7.380 7.451 2,991 -0.03(-0.40%)
May 19, 2005 7.798 7.798 7.209 7.481 16,952 -0.25(-3.19%)
May 18, 2005 7.763 7.763 7.627 7.728 128,123 +0.06(+0.72%)
May 17, 2005 7.546 7.672 7.259 7.672 50,945 +0.11(+1.40%)
May 16, 2005 7.803 7.803 7.551 7.566 76,280 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.998 10.04 35,755 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.817 9.943 24,399 +0.31(+3.19%)
May 11, 2005 9.716 9.716 9.635 9.635 1,787 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.646 9.656 3,674 -0.31(-3.13%)
May 09, 2005 9.716 10.06 9.716 9.968 13,207 +0.90(+9.88%)
May 06, 2005 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
May 05, 2005 9.052 9.072 9.052 9.072 1,867 +0.14(+1.52%)
May 04, 2005 8.885 8.936 8.885 8.936 804 +0.05(+0.57%)
May 03, 2005 8.885 8.885 8.885 8.885 397 -0.08(-0.84%)
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.