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 28, 2006 6.192 6.519 6.192 6.459 7,746 +0.24(+3.89%)
Apr 27, 2006 6.031 6.444 6.031 6.217 2,635 -0.07(-1.12%)
Apr 26, 2006 6.393 6.665 6.192 6.288 22,803 -0.01(-0.08%)
Apr 25, 2006 6.142 6.293 6.142 6.293 15,096 +0.36(+6.11%)
Apr 24, 2006 5.658 5.930 5.658 5.930 40,687 +0.75(+14.37%)
Apr 21, 2006 5.135 5.185 5.135 5.185 5,925 +0.00(+0.00%)
Apr 20, 2006 5.135 5.185 5.130 5.185 3,813 +0.05(+0.98%)
Apr 19, 2006 5.130 5.135 5.130 5.135 2,578 +0.03(+0.59%)
Apr 18, 2006 5.105 5.105 5.105 5.105 0 +0.00(+0.00%)
Apr 17, 2006 5.069 5.105 5.069 5.105 3,563 -0.11(-2.03%)
Apr 13, 2006 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Apr 12, 2006 5.231 5.210 5.110 5.210 2,383 -0.02(-0.39%)
Apr 11, 2006 5.110 5.231 5.110 5.231 1,092 -0.01(-0.10%)
Apr 10, 2006 5.236 5.236 5.236 5.236 297 +0.14(+2.77%)
Apr 07, 2006 5.281 5.281 5.095 5.095 2,582 -0.10(-1.94%)
Apr 06, 2006 5.195 5.195 5.095 5.195 5,565 +0.01(+0.19%)
Apr 05, 2006 5.160 5.185 5.160 5.185 14,963 +0.03(+0.49%)
Apr 04, 2006 5.145 5.160 5.034 5.160 19,176 +0.13(+2.50%)
Apr 03, 2006 5.039 5.090 5.034 5.034 2,345 -0.13(-2.44%)
Mar 31, 2006 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Mar 30, 2006 5.074 5.160 5.074 5.160 3,210 +0.05(+0.99%)
Mar 29, 2006 5.039 5.155 5.039 5.110 3,796 -0.06(-1.07%)
Mar 28, 2006 5.110 5.165 5.039 5.165 9,357 +0.03(+0.49%)
Mar 27, 2006 5.120 5.140 5.059 5.140 4,235 -0.06(-1.07%)
Mar 24, 2006 5.185 5.331 5.185 5.195 4,705 +0.01(+0.10%)
Mar 23, 2006 5.175 5.190 5.175 5.190 1,390 -0.15(-2.81%)
Mar 21, 2006 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Mar 20, 2006 5.407 5.407 5.226 5.340 2,983 -0.00(-0.02%)
Mar 17, 2006 5.185 5.341 5.185 5.341 794 +0.05(+0.86%)
Mar 16, 2006 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Mar 15, 2006 5.155 5.296 5.155 5.296 655 -0.03(-0.47%)
Mar 14, 2006 5.321 5.321 5.321 5.321 0 +0.00(+0.00%)
Mar 13, 2006 5.286 5.321 5.286 5.321 1,489 +0.14(+2.62%)
Mar 10, 2006 5.175 5.186 5.135 5.185 2,912 -0.10(-1.87%)
Mar 09, 2006 5.296 5.296 5.284 5.284 3,410 +0.02(+0.34%)
Mar 08, 2006 5.256 5.326 5.200 5.266 2,383 -0.14(-2.61%)
Mar 07, 2006 5.387 5.517 5.336 5.407 16,487 +0.12(+2.29%)
Mar 06, 2006 5.286 5.397 5.286 5.286 7,548 +0.00(+0.00%)
Mar 03, 2006 5.241 5.286 5.110 5.286 2,725 +0.00(+0.00%)
Mar 02, 2006 5.251 5.287 5.251 5.286 11,334 +0.00(+0.00%)
Mar 01, 2006 5.059 5.286 5.059 5.286 4,588 +0.24(+4.79%)
Feb 28, 2006 5.135 5.044 5.044 5.044 762 -0.09(-1.76%)
Feb 27, 2006 5.135 5.135 5.135 5.135 297 +0.02(+0.39%)
Feb 24, 2006 5.110 5.115 5.110 5.115 591 +0.01(+0.10%)
Feb 23, 2006 5.175 5.175 5.110 5.110 397 -0.08(-1.46%)
Feb 22, 2006 5.185 5.185 5.185 5.185 1,392 +0.00(+0.00%)
Feb 21, 2006 5.286 5.286 5.185 5.185 2,383 -0.10(-1.90%)
Feb 17, 2006 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Feb 16, 2006 5.246 5.528 5.246 5.286 6,952 +0.05(+0.96%)
Feb 15, 2006 5.210 5.236 5.210 5.236 2,681 +0.01(+0.19%)
Feb 14, 2006 5.210 5.226 5.210 5.226 1,589 +0.04(+0.78%)
Feb 13, 2006 5.120 5.185 5.120 5.185 4,431 +0.15(+3.00%)
Feb 10, 2006 5.034 5.034 4.989 5.034 1,996 +0.00(+0.00%)
Feb 09, 2006 5.034 5.034 5.034 5.034 397 -0.10(-1.96%)
Feb 08, 2006 5.135 5.135 5.135 5.135 198 +0.20(+4.08%)
Feb 07, 2006 5.074 5.074 4.934 4.934 5,085 -0.23(-4.39%)
Feb 06, 2006 5.185 5.185 5.034 5.160 8,354 +0.00(+0.00%)
Feb 03, 2006 5.160 5.160 5.160 5.160 198 -0.12(-2.19%)
Feb 02, 2006 5.276 5.276 5.276 5.276 0 +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.