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 (%)
Aug 31, 2009 5.855 6.334 5.855 6.109 3,777 +0.08(+1.28%)
Aug 28, 2009 6.153 6.153 6.031 6.031 1,613 +0.00(+0.00%)
Aug 27, 2009 6.032 6.032 6.031 6.031 1,844 -0.08(-1.38%)
Aug 26, 2009 6.285 6.285 6.116 6.116 3,863 -0.08(-1.25%)
Aug 25, 2009 6.109 6.341 5.996 6.194 15,625 +0.17(+2.81%)
Aug 24, 2009 5.982 6.088 5.862 6.024 6,233 +0.35(+6.08%)
Aug 21, 2009 5.679 5.679 5.679 5.679 141 +0.01(+0.10%)
Aug 20, 2009 5.813 5.989 5.674 5.674 7,984 +0.11(+1.93%)
Aug 18, 2009 5.595 5.595 5.566 5.566 919 +0.17(+3.13%)
Aug 17, 2009 5.320 5.601 5.285 5.397 8,477 -0.24(-4.25%)
Aug 14, 2009 5.813 5.813 5.637 5.637 4,548 -0.08(-1.36%)
Aug 13, 2009 5.848 5.848 5.685 5.714 1,693 -0.10(-1.68%)
Aug 11, 2009 5.496 5.812 5.812 5.812 2,980 +0.15(+2.60%)
Aug 10, 2009 5.884 5.884 5.665 5.665 6,812 -0.25(-4.29%)
Aug 07, 2009 5.707 5.954 5.431 5.919 2,504 +0.27(+4.87%)
Aug 06, 2009 5.644 5.644 5.644 5.644 141 -0.05(-0.87%)
Aug 04, 2009 5.707 5.693 5.693 5.693 2,980 -0.08(-1.46%)
Aug 03, 2009 5.813 5.841 5.700 5.778 21,939 +0.35(+6.36%)
Jul 31, 2009 5.609 5.754 5.433 5.433 4,427 -0.17(-3.02%)
Jul 30, 2009 5.771 5.771 5.602 5.602 2,164 +0.04(+0.76%)
Jul 29, 2009 5.559 5.559 5.559 5.559 141 -0.01(-0.13%)
Jul 28, 2009 5.426 5.566 5.320 5.566 6,575 +0.15(+2.86%)
Jul 27, 2009 5.390 5.426 5.193 5.411 6,897 -0.00(-0.04%)
Jul 24, 2009 5.834 5.834 5.383 5.414 3,611 -0.10(-1.75%)
Jul 23, 2009 5.609 5.609 5.440 5.510 972 -0.06(-1.01%)
Jul 22, 2009 5.383 5.566 5.383 5.566 283 +0.25(+4.77%)
Jul 21, 2009 5.355 5.457 5.313 5.313 3,030 +0.10(+1.89%)
Jul 20, 2009 5.285 5.285 5.214 5.214 2,023 +0.04(+0.68%)
Jul 16, 2009 5.038 5.179 5.179 5.179 2,696 +0.04(+0.68%)
Jul 15, 2009 5.144 5.144 5.144 5.144 425 +0.20(+4.14%)
Jul 14, 2009 4.897 4.968 4.897 4.939 4,904 -0.04(-0.85%)
Jul 13, 2009 4.798 4.982 4.798 4.982 496 +0.20(+4.12%)
Jul 10, 2009 4.791 4.791 4.643 4.784 4,611 -0.02(-0.44%)
Jul 09, 2009 5.101 5.101 4.797 4.806 7,238 +0.05(+1.06%)
Jul 08, 2009 4.735 4.798 4.721 4.755 1,199 -0.18(-3.59%)
Jul 07, 2009 5.010 5.017 4.932 4.932 5,803 -0.02(-0.43%)
Jul 06, 2009 5.390 5.390 4.932 4.953 10,283 -0.41(-7.62%)
Jul 02, 2009 5.454 5.627 5.362 5.362 2,632 -0.07(-1.30%)
Jul 01, 2009 5.700 5.700 5.320 5.433 5,261 -0.17(-2.95%)
Jun 30, 2009 5.583 5.609 5.583 5.598 3,455 +0.17(+3.04%)
Jun 29, 2009 5.306 5.982 5.249 5.433 39,496 +0.26(+5.11%)
Jun 26, 2009 5.193 5.193 5.168 5.168 1,490 +0.10(+1.88%)
Jun 25, 2009 5.073 5.073 5.073 5.073 598 +0.01(+0.14%)
Jun 24, 2009 5.046 5.066 5.003 5.066 4,555 +0.15(+3.01%)
Jun 23, 2009 4.939 4.939 4.872 4.918 1,844 -0.06(-1.27%)
Jun 22, 2009 4.812 5.137 4.798 4.982 9,669 +0.12(+2.46%)
Jun 19, 2009 4.897 5.041 4.862 4.862 6,047 -0.04(-0.72%)
Jun 18, 2009 4.890 4.897 4.846 4.897 1,734 +0.39(+8.59%)
Jun 17, 2009 4.784 4.791 4.510 4.510 9,139 -0.27(-5.74%)
Jun 16, 2009 4.784 4.784 4.784 4.784 141 +0.01(+0.15%)
Jun 15, 2009 4.932 4.932 4.446 4.777 7,147 -0.38(-7.38%)
Jun 12, 2009 5.158 5.158 5.081 5.158 851 +0.01(+0.14%)
Jun 11, 2009 5.158 5.158 4.939 5.151 2,256 +0.01(+0.27%)
Jun 10, 2009 5.151 5.158 5.073 5.137 3,207 +0.13(+2.68%)
Jun 09, 2009 5.003 5.003 4.968 5.003 6,245 +0.16(+3.35%)
Jun 08, 2009 4.932 4.989 4.580 4.841 21,846 -0.23(-4.58%)
Jun 05, 2009 4.925 5.073 4.925 5.073 425 -0.01(-0.28%)
Jun 04, 2009 5.087 5.087 5.087 5.087 171 +0.19(+3.88%)
Jun 03, 2009 5.003 5.066 4.897 4.897 10,551 -0.32(-6.08%)
Jun 02, 2009 5.214 5.488 5.214 5.214 7,201 +0.07(+1.37%)
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.