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 (%)
Sep 30, 2004 8.181 8.181 8.181 8.181 198 +0.16(+1.94%)
Sep 29, 2004 8.040 8.040 8.025 8.025 397 +0.15(+1.85%)
Sep 28, 2004 7.879 7.879 7.879 7.879 397 -0.26(-3.22%)
Sep 27, 2004 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Sep 24, 2004 7.874 8.140 7.874 8.140 993 -0.01(-0.12%)
Sep 23, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 22, 2004 8.155 8.155 7.969 8.150 5,561 +0.01(+0.06%)
Sep 21, 2004 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Sep 20, 2004 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Sep 17, 2004 8.145 8.145 8.145 8.145 198 +0.02(+0.25%)
Sep 16, 2004 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 15, 2004 8.125 8.125 8.125 8.125 0 +0.00(+0.00%)
Sep 14, 2004 8.125 8.125 8.125 8.125 397 +0.06(+0.69%)
Sep 13, 2004 8.397 8.397 8.070 8.070 993 -0.07(-0.87%)
Sep 10, 2004 8.105 8.140 8.105 8.140 1,986 +0.23(+2.93%)
Sep 09, 2004 7.909 7.909 7.909 7.909 198 +0.01(+0.06%)
Sep 08, 2004 8.240 8.241 7.899 7.904 2,167 +0.03(+0.32%)
Sep 07, 2004 7.879 7.879 7.879 7.879 595 -0.03(-0.32%)
Sep 03, 2004 7.904 7.904 7.904 7.904 0 +0.00(+0.00%)
Sep 02, 2004 7.904 7.904 7.904 7.904 794 -0.07(-0.88%)
Sep 01, 2004 7.974 7.974 7.974 7.974 0 +0.00(+0.00%)
Aug 31, 2004 7.974 7.974 7.974 7.974 198 -0.31(-3.71%)
Aug 30, 2004 8.281 8.281 8.281 8.281 0 +0.00(+0.00%)
Aug 27, 2004 8.266 8.281 8.266 8.281 397 +0.02(+0.18%)
Aug 26, 2004 8.266 8.266 8.266 8.266 397 +0.16(+1.92%)
Aug 25, 2004 8.115 8.115 8.110 8.110 595 +0.14(+1.70%)
Aug 24, 2004 7.974 7.974 7.974 7.974 198 +0.02(+0.25%)
Aug 23, 2004 7.954 7.954 7.954 7.954 595 +0.25(+3.27%)
Aug 20, 2004 7.702 7.702 7.702 7.702 1,986 -0.01(-0.13%)
Aug 19, 2004 7.637 7.929 7.637 7.712 3,972 +0.20(+2.61%)
Aug 18, 2004 7.556 7.561 7.305 7.516 1,855 +0.75(+11.09%)
Aug 17, 2004 6.766 6.766 6.766 6.766 0 +0.00(+0.00%)
Aug 16, 2004 6.967 6.967 6.590 6.766 7,548 -0.28(-4.00%)
Aug 13, 2004 7.048 7.048 7.048 7.048 1,191 +0.00(+0.00%)
Aug 12, 2004 7.154 7.154 7.048 7.048 5,959 -0.11(-1.48%)
Aug 11, 2004 7.254 7.254 7.154 7.154 4,568 -0.25(-3.33%)
Aug 10, 2004 7.451 7.451 7.400 7.400 595 -0.10(-1.34%)
Aug 09, 2004 7.602 7.602 7.456 7.501 4,171 -0.15(-1.97%)
Aug 06, 2004 7.692 7.702 7.652 7.652 3,972 -0.15(-1.94%)
Aug 05, 2004 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Aug 04, 2004 7.828 7.828 7.667 7.803 4,966 -0.03(-0.39%)
Aug 03, 2004 8.004 8.004 7.833 7.833 1,986 -0.19(-2.32%)
Aug 02, 2004 8.382 8.553 7.944 8.019 6,157 -0.54(-6.29%)
Jul 30, 2004 8.558 8.558 8.558 8.558 0 +0.00(+0.00%)
Jul 29, 2004 8.558 8.558 8.558 8.558 0 +0.00(+0.00%)
Jul 28, 2004 8.744 8.744 8.493 8.558 1,986 -0.19(-2.19%)
Jul 27, 2004 8.749 8.749 8.749 8.749 198 -0.12(-1.36%)
Jul 26, 2004 9.057 9.057 8.870 8.870 397 -0.13(-1.45%)
Jul 23, 2004 9.001 9.001 9.001 9.001 0 +0.00(+0.00%)
Jul 22, 2004 9.152 9.152 8.885 9.001 2,185 -0.24(-2.61%)
Jul 21, 2004 9.263 9.364 9.243 9.243 10,726 +0.21(+2.34%)
Jul 20, 2004 9.026 9.031 9.026 9.031 1,390 -0.13(-1.43%)
Jul 19, 2004 9.238 9.238 9.006 9.162 24,631 -0.07(-0.71%)
Jul 16, 2004 9.228 9.228 9.026 9.228 10,925 +0.08(+0.83%)
Jul 15, 2004 9.152 9.152 9.152 9.152 0 +0.00(+0.00%)
Jul 14, 2004 9.404 9.404 9.031 9.152 6,157 -0.27(-2.83%)
Jul 13, 2004 9.419 9.419 9.419 9.419 198 +0.19(+2.02%)
Jul 12, 2004 9.474 9.474 9.233 9.233 595 -0.09(-0.92%)
Jul 09, 2004 9.464 9.464 9.318 9.318 2,185 -0.15(-1.54%)
Jul 08, 2004 9.565 9.565 9.464 9.464 595 -0.13(-1.31%)
Jul 07, 2004 9.565 9.590 9.565 9.590 794 -0.32(-3.25%)
Jul 06, 2004 9.615 9.912 9.615 9.912 595 -0.16(-1.55%)
Jul 02, 2004 10.07 10.07 10.07 10.07 794 +0.00(+0.00%)
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.