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 (%)
May 31, 2005 7.480 7.480 7.298 7.324 3,484 -0.06(-0.87%)
May 27, 2005 7.374 7.388 7.374 7.388 997 -0.11(-1.49%)
May 26, 2005 7.515 7.515 7.324 7.500 9,053 +0.09(+1.20%)
May 25, 2005 7.449 7.449 7.411 7.411 596 -0.04(-0.52%)
May 24, 2005 7.298 7.475 7.298 7.449 7,350 +0.08(+1.02%)
May 23, 2005 7.419 7.419 7.263 7.374 596 -0.08(-1.01%)
May 20, 2005 7.379 7.449 7.379 7.449 2,992 -0.03(-0.40%)
May 19, 2005 7.797 7.797 7.208 7.480 16,954 -0.25(-3.19%)
May 18, 2005 7.761 7.761 7.626 7.726 128,144 +0.06(+0.72%)
May 17, 2005 7.545 7.671 7.258 7.671 50,954 +0.11(+1.40%)
May 16, 2005 7.802 7.802 7.550 7.565 76,292 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.996 10.04 35,761 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.815 9.941 24,403 +0.31(+3.19%)
May 11, 2005 9.714 9.714 9.634 9.634 1,788 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.644 9.654 3,675 -0.31(-3.13%)
May 09, 2005 9.714 10.06 9.714 9.966 13,209 +0.90(+9.88%)
May 06, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
May 05, 2005 9.050 9.070 9.050 9.070 1,867 +0.14(+1.52%)
May 04, 2005 8.884 8.934 8.884 8.934 804 +0.05(+0.57%)
May 03, 2005 8.884 8.884 8.884 8.884 397 -0.08(-0.84%)
May 02, 2005 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Apr 29, 2005 8.884 8.959 8.884 8.959 1,629 +0.03(+0.28%)
Apr 28, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 27, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 26, 2005 8.934 8.934 8.934 8.934 4,966 +0.00(+0.00%)
Apr 25, 2005 8.607 8.934 8.607 8.934 8,848 -0.13(-1.39%)
Apr 22, 2005 9.060 9.060 9.060 9.060 198 +0.20(+2.27%)
Apr 21, 2005 8.738 8.934 8.738 8.859 3,182 +0.04(+0.46%)
Apr 20, 2005 8.818 8.818 8.818 8.818 397 -0.25(-2.72%)
Apr 19, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 18, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 15, 2005 9.146 9.146 9.065 9.065 1,194 -0.25(-2.65%)
Apr 14, 2005 9.312 9.312 9.312 9.312 198 +0.03(+0.33%)
Apr 13, 2005 9.282 9.282 9.282 9.282 834 +0.06(+0.66%)
Apr 12, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Apr 11, 2005 9.226 9.226 9.221 9.221 792 -0.01(-0.05%)
Apr 08, 2005 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Apr 07, 2005 9.231 9.231 9.060 9.226 8,244 -0.01(-0.11%)
Apr 06, 2005 9.553 9.553 9.236 9.236 993 -0.26(-2.76%)
Apr 05, 2005 9.337 9.498 9.337 9.498 1,192 +0.29(+3.11%)
Apr 04, 2005 9.110 9.215 9.110 9.211 1,001 -0.10(-1.08%)
Apr 01, 2005 9.312 9.312 9.312 9.312 198 +0.00(+0.00%)
Mar 31, 2005 9.312 9.312 9.312 9.312 0 +0.00(+0.00%)
Mar 30, 2005 9.312 9.312 9.312 9.312 248 +0.03(+0.33%)
Mar 29, 2005 9.282 9.282 9.282 9.282 198 +0.20(+2.22%)
Mar 28, 2005 9.080 9.080 9.080 9.080 399 -0.28(-3.01%)
Mar 24, 2005 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Mar 23, 2005 9.251 9.438 9.125 9.362 4,499 -0.30(-3.13%)
Mar 22, 2005 9.453 9.664 9.448 9.664 2,096 -0.24(-2.39%)
Mar 21, 2005 9.901 9.901 9.901 9.901 0 +0.00(+0.00%)
Mar 18, 2005 9.901 9.901 9.901 9.901 198 +0.29(+2.98%)
Mar 17, 2005 9.674 9.674 9.548 9.614 1,827 -0.26(-2.65%)
Mar 16, 2005 9.880 9.880 9.875 9.875 397 -0.19(-1.85%)
Mar 15, 2005 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Mar 14, 2005 9.956 10.06 9.921 10.06 6,178 -0.06(-0.62%)
Mar 11, 2005 10.12 10.12 10.12 10.12 347 -0.16(-1.57%)
Mar 10, 2005 10.14 10.29 10.09 10.29 2,582 +0.16(+1.57%)
Mar 09, 2005 9.976 10.38 9.976 10.13 3,576 +0.12(+1.21%)
Mar 08, 2005 10.16 10.47 10.01 10.01 8,344 -0.27(-2.64%)
Mar 07, 2005 10.44 10.52 10.28 10.28 5,312 -0.01(-0.10%)
Mar 04, 2005 9.961 10.31 9.961 10.29 19,968 +0.26(+2.56%)
Mar 03, 2005 10.01 10.11 9.931 10.03 7,756 +0.30(+3.10%)
Mar 02, 2005 9.659 9.911 9.594 9.729 5,886 +0.16(+1.68%)
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.