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 (%)
Nov 30, 2007 7.027 7.027 7.027 7.027 198 -0.10(-1.41%)
Nov 29, 2007 6.996 7.127 6.996 7.127 794 +0.38(+5.67%)
Nov 28, 2007 6.493 6.745 6.493 6.745 4,722 +0.36(+5.68%)
Nov 27, 2007 6.392 6.392 6.241 6.382 3,033 -0.22(-3.35%)
Nov 26, 2007 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Nov 23, 2007 6.493 6.604 6.493 6.604 522 +0.14(+2.10%)
Nov 21, 2007 6.619 6.619 6.352 6.468 9,993 +0.00(+0.00%)
Nov 20, 2007 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Nov 19, 2007 6.317 6.468 5.688 6.468 7,795 -0.08(-1.15%)
Nov 16, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Nov 15, 2007 6.543 6.664 6.543 6.543 2,781 -0.10(-1.52%)
Nov 14, 2007 6.830 6.941 6.644 6.644 1,696 -0.19(-2.73%)
Nov 13, 2007 6.795 6.830 6.795 6.830 1,950 +0.09(+1.34%)
Nov 12, 2007 6.694 6.996 6.487 6.740 8,793 +0.02(+0.22%)
Nov 09, 2007 6.815 7.253 6.704 6.725 2,582 -0.60(-8.18%)
Nov 08, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 07, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 06, 2007 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Nov 05, 2007 7.324 7.324 7.324 7.324 198 +0.00(+0.00%)
Nov 02, 2007 7.339 7.540 7.324 7.324 15,607 +0.18(+2.54%)
Nov 01, 2007 7.097 7.142 7.097 7.142 1,788 +0.04(+0.50%)
Oct 31, 2007 7.178 7.178 7.107 7.107 397 +0.05(+0.71%)
Oct 30, 2007 7.047 7.067 7.047 7.057 6,419 +0.01(+0.14%)
Oct 29, 2007 7.057 7.057 7.047 7.047 2,560 +0.17(+2.49%)
Oct 26, 2007 6.901 6.901 6.876 6.876 506 -0.02(-0.29%)
Oct 25, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 24, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 23, 2007 6.891 6.896 6.876 6.896 756 -0.08(-1.08%)
Oct 22, 2007 6.795 6.971 6.795 6.971 1,589 -0.08(-1.07%)
Oct 19, 2007 7.047 7.047 7.047 7.047 397 -0.08(-1.06%)
Oct 18, 2007 7.122 7.122 7.122 7.122 198 -0.09(-1.26%)
Oct 17, 2007 7.193 7.268 7.193 7.213 2,620 -0.07(-0.97%)
Oct 16, 2007 7.283 7.283 7.283 7.283 0 +0.00(+0.00%)
Oct 15, 2007 7.198 7.296 7.173 7.283 6,756 -0.47(-6.10%)
Oct 12, 2007 7.761 7.761 7.756 7.756 2,086 -0.01(-0.06%)
Oct 11, 2007 7.676 7.761 7.676 7.761 5,165 +0.41(+5.62%)
Oct 10, 2007 7.349 7.349 7.349 7.349 1,589 +0.41(+5.89%)
Oct 09, 2007 7.097 7.132 6.940 6.940 3,911 -0.11(-1.51%)
Oct 08, 2007 7.047 7.047 7.047 7.047 1,033 +0.15(+2.19%)
Oct 05, 2007 6.896 6.896 6.896 6.896 0 +0.00(+0.00%)
Oct 04, 2007 6.896 6.896 6.896 6.896 397 -0.19(-2.70%)
Oct 03, 2007 7.087 7.087 7.087 7.087 0 +0.00(+0.00%)
Oct 02, 2007 7.087 7.087 7.087 7.087 596 -0.01(-0.14%)
Oct 01, 2007 7.047 7.097 7.047 7.097 2,145 +0.22(+3.22%)
Sep 28, 2007 6.876 6.876 6.876 6.876 0 +0.00(+0.00%)
Sep 27, 2007 6.876 6.876 6.876 6.876 198 +0.01(+0.07%)
Sep 26, 2007 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Sep 25, 2007 6.871 6.871 6.871 6.871 198 +0.33(+5.00%)
Sep 24, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 21, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 20, 2007 6.447 6.543 6.447 6.543 754 +0.05(+0.78%)
Sep 19, 2007 6.493 6.498 6.392 6.493 1,205 -0.01(-0.22%)
Sep 18, 2007 6.468 6.507 6.468 6.507 596 -0.04(-0.55%)
Sep 17, 2007 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Sep 14, 2007 6.543 6.543 6.543 6.543 397 +0.01(+0.15%)
Sep 13, 2007 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Sep 12, 2007 6.533 6.533 6.392 6.533 1,589 +0.00(+0.00%)
Sep 11, 2007 6.473 6.533 6.418 6.533 3,087 -0.01(-0.15%)
Sep 10, 2007 6.483 6.543 6.483 6.543 1,589 -0.07(-0.99%)
Sep 07, 2007 6.609 6.609 6.609 6.609 0 +0.00(+0.00%)
Sep 06, 2007 6.513 6.609 6.317 6.609 1,410 -0.11(-1.57%)
Sep 05, 2007 6.715 6.715 6.715 6.715 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.