Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

78.22 -2.99 (-3.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Oct 30, 2009 7.764 7.764 7.080 7.284 22,227 -0.50(-6.43%)
Oct 29, 2009 7.749 7.863 7.749 7.785 2,265 +0.04(+0.45%)
Oct 28, 2009 8.172 8.172 7.749 7.749 12,810 -0.43(-5.25%)
Oct 27, 2009 8.116 8.179 8.116 8.179 4,939 +0.19(+2.38%)
Oct 26, 2009 7.961 8.243 7.679 7.989 18,762 +0.52(+6.98%)
Oct 23, 2009 7.580 7.820 7.468 7.468 6,773 -0.05(-0.66%)
Oct 22, 2009 7.538 7.538 7.517 7.517 780 +0.19(+2.60%)
Oct 21, 2009 7.454 7.587 7.256 7.327 13,931 -0.14(-1.89%)
Oct 20, 2009 7.468 7.820 7.228 7.468 18,231 +0.04(+0.47%)
Oct 19, 2009 7.214 7.538 7.214 7.432 9,073 +0.29(+4.08%)
Oct 16, 2009 7.186 7.186 7.045 7.141 5,569 +0.09(+1.26%)
Oct 15, 2009 7.038 7.214 7.024 7.052 8,198 +0.01(+0.20%)
Oct 14, 2009 7.207 7.212 7.038 7.038 6,107 -0.16(-2.21%)
Oct 13, 2009 6.946 7.197 6.946 7.197 1,703 +0.24(+3.39%)
Oct 12, 2009 6.960 7.299 6.763 6.960 6,309 +0.27(+4.11%)
Oct 09, 2009 6.682 6.693 6.682 6.686 715 +0.14(+2.15%)
Oct 08, 2009 6.650 6.650 6.538 6.545 1,822 +0.05(+0.74%)
Oct 07, 2009 6.497 6.497 6.497 6.497 283 +0.01(+0.22%)
Oct 05, 2009 6.482 6.482 6.482 6.482 0 -0.06(-0.95%)
Oct 02, 2009 6.488 6.545 6.481 6.545 1,896 -0.15(-2.21%)
Oct 01, 2009 6.672 6.756 6.531 6.693 2,337 +0.02(+0.32%)
Sep 30, 2009 6.467 6.672 6.439 6.672 7,936 +0.12(+1.83%)
Sep 29, 2009 6.319 6.672 6.319 6.552 9,195 +0.33(+5.28%)
Sep 28, 2009 6.411 6.411 6.164 6.223 13,233 -0.10(-1.63%)
Sep 25, 2009 6.333 6.333 6.164 6.326 2,322 +0.10(+1.58%)
Sep 24, 2009 6.333 6.333 6.059 6.228 6,579 +0.22(+3.59%)
Sep 23, 2009 6.094 6.164 6.004 6.012 1,994 -0.08(-1.34%)
Sep 22, 2009 6.164 6.164 5.971 6.094 2,867 -0.01(-0.12%)
Sep 21, 2009 5.847 6.101 5.847 6.101 5,584 +0.41(+7.18%)
Sep 18, 2009 6.200 6.200 5.692 5.692 907 -0.27(-4.55%)
Sep 17, 2009 5.953 6.055 5.934 5.964 5,899 +0.08(+1.38%)
Sep 16, 2009 5.918 6.059 5.706 5.883 15,147 -0.04(-0.59%)
Sep 15, 2009 5.920 5.999 5.918 5.918 4,428 -0.08(-1.41%)
Sep 14, 2009 5.830 6.164 5.812 6.002 3,203 +0.30(+5.19%)
Sep 10, 2009 6.023 5.706 5.706 5.706 2,555 -0.35(-5.73%)
Sep 09, 2009 5.861 6.059 5.861 6.053 1,179 -0.04(-0.66%)
Sep 08, 2009 5.988 6.094 5.988 6.094 451 +0.15(+2.61%)
Sep 04, 2009 5.861 5.939 5.861 5.939 425 -0.06(-0.94%)
Sep 03, 2009 5.988 5.995 5.988 5.995 1,561 +0.04(+0.60%)
Sep 02, 2009 5.742 5.959 5.742 5.959 4,116 +0.11(+1.92%)
Sep 01, 2009 6.108 6.340 5.833 5.847 8,985 -0.26(-4.27%)
Aug 31, 2009 5.854 6.333 5.854 6.108 3,778 +0.08(+1.29%)
Aug 28, 2009 6.152 6.152 6.030 6.030 1,613 +0.00(+0.00%)
Aug 27, 2009 6.031 6.031 6.030 6.030 1,845 -0.08(-1.38%)
Aug 26, 2009 6.284 6.284 6.115 6.115 3,863 -0.08(-1.25%)
Aug 25, 2009 6.108 6.340 5.995 6.192 15,628 +0.17(+2.81%)
Aug 24, 2009 5.981 6.087 5.861 6.023 6,234 +0.35(+6.08%)
Aug 21, 2009 5.678 5.678 5.678 5.678 141 +0.01(+0.10%)
Aug 20, 2009 5.812 5.988 5.673 5.673 7,985 +0.11(+1.93%)
Aug 18, 2009 5.594 5.594 5.566 5.566 919 +0.17(+3.13%)
Aug 17, 2009 5.319 5.600 5.284 5.396 8,478 -0.24(-4.25%)
Aug 14, 2009 5.812 5.812 5.636 5.636 4,549 -0.08(-1.36%)
Aug 13, 2009 5.847 5.847 5.684 5.713 1,693 -0.10(-1.68%)
Aug 11, 2009 5.495 5.811 5.811 5.811 2,980 +0.15(+2.60%)
Aug 10, 2009 5.883 5.883 5.664 5.664 6,813 -0.25(-4.29%)
Aug 07, 2009 5.706 5.953 5.430 5.918 2,505 +0.27(+4.87%)
Aug 06, 2009 5.643 5.643 5.643 5.643 141 -0.05(-0.87%)
Aug 04, 2009 5.706 5.692 5.692 5.692 2,980 -0.08(-1.46%)
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.