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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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 30, 2015 23.50 23.50 23.22 23.22 2,122 +0.00(+0.00%)
Apr 29, 2015 23.25 23.27 23.22 23.22 351 +0.02(+0.07%)
Apr 28, 2015 24.27 24.27 23.20 23.20 667 -0.46(-1.95%)
Apr 27, 2015 23.48 24.31 22.99 23.66 3,119 +0.39(+1.68%)
Apr 24, 2015 23.18 23.27 23.18 23.27 498 +0.22(+0.94%)
Apr 23, 2015 23.05 23.05 23.05 23.05 175 +0.00(+0.00%)
Apr 21, 2015 23.21 23.05 23.05 23.05 1 +0.08(+0.34%)
Apr 20, 2015 22.98 22.98 22.98 22.98 115 -0.03(-0.15%)
Apr 16, 2015 23.11 23.01 23.01 23.01 460 -0.76(-3.18%)
Apr 15, 2015 23.77 23.77 23.77 23.77 170 +1.02(+4.47%)
Apr 14, 2015 22.75 22.75 22.75 22.75 415 -0.13(-0.57%)
Apr 13, 2015 23.58 23.58 22.86 22.88 1,132 -0.43(-1.86%)
Apr 10, 2015 23.21 23.32 23.21 23.32 634 -0.13(-0.56%)
Apr 09, 2015 23.38 23.45 23.38 23.45 663 +0.08(+0.33%)
Apr 08, 2015 23.37 23.71 23.37 23.37 690 -0.34(-1.43%)
Apr 07, 2015 23.71 23.82 23.71 23.71 3,523 +0.22(+0.92%)
Apr 06, 2015 23.45 23.86 23.45 23.49 1,383 +0.56(+2.46%)
Apr 02, 2015 23.34 22.92 22.92 22.92 1,381 +0.11(+0.49%)
Apr 01, 2015 22.72 22.81 22.72 22.81 468 -1.48(-6.11%)
Mar 31, 2015 22.23 24.30 22.23 24.30 1,357 +2.59(+11.92%)
Mar 27, 2015 21.79 21.71 21.71 21.71 19 -0.10(-0.44%)
Mar 26, 2015 21.80 21.80 21.80 21.80 435 +0.45(+2.11%)
Mar 25, 2015 21.35 21.35 21.35 21.35 333 +0.15(+0.70%)
Mar 24, 2015 21.20 21.20 21.20 21.20 773 -0.82(-3.71%)
Mar 19, 2015 22.23 22.02 22.02 22.02 11 -1.06(-4.61%)
Mar 18, 2015 23.27 23.27 23.08 23.08 2,264 -0.19(-0.80%)
Mar 17, 2015 23.27 23.27 23.27 23.27 806 +1.08(+4.85%)
Mar 16, 2015 21.28 22.20 21.28 22.20 2,652 +0.90(+4.24%)
Mar 13, 2015 22.32 22.32 21.29 21.29 487 -0.81(-3.65%)
Mar 12, 2015 22.10 22.10 22.10 22.10 555 +0.95(+4.47%)
Mar 10, 2015 21.69 21.15 21.15 21.15 115 -0.34(-1.58%)
Mar 09, 2015 21.64 21.90 21.28 21.49 1,081 +0.03(+0.12%)
Mar 06, 2015 21.80 21.80 21.47 21.47 576 -0.33(-1.51%)
Mar 05, 2015 22.14 22.14 21.80 21.80 1,436 +0.03(+0.16%)
Mar 04, 2015 21.99 21.99 21.71 21.76 817 +0.41(+1.91%)
Mar 02, 2015 21.35 21.39 21.34 21.35 794 +0.24(+1.12%)
Feb 26, 2015 21.17 21.12 21.12 21.12 1,497 +0.38(+1.81%)
Feb 25, 2015 21.01 21.01 20.70 20.74 1,780 +0.73(+3.62%)
Feb 23, 2015 20.34 20.02 20.02 20.02 82 -0.56(-2.74%)
Feb 20, 2015 20.37 20.61 20.37 20.58 467 -0.04(-0.21%)
Feb 19, 2015 21.00 21.00 20.62 20.62 1,117 +0.27(+1.32%)
Feb 18, 2015 20.66 20.71 20.35 20.35 1,360 -0.01(-0.04%)
Feb 17, 2015 20.58 20.58 20.08 20.36 958 +0.58(+2.94%)
Feb 13, 2015 19.81 19.78 19.78 19.78 806 +0.01(+0.04%)
Feb 12, 2015 19.72 19.77 19.72 19.77 852 -0.12(-0.61%)
Feb 11, 2015 20.06 20.25 19.85 19.89 1,362 -0.40(-1.97%)
Feb 10, 2015 20.20 20.29 20.19 20.29 1,755 +0.46(+2.32%)
Feb 09, 2015 19.72 19.83 19.72 19.83 968 +0.37(+1.92%)
Feb 06, 2015 20.05 20.05 19.43 19.46 1,360 -0.16(-0.84%)
Feb 04, 2015 19.80 19.62 19.62 19.62 2,072 +0.17(+0.89%)
Feb 03, 2015 19.20 19.82 19.08 19.45 2,988 +1.36(+7.54%)
Feb 02, 2015 18.02 18.09 18.02 18.09 814 +0.20(+1.12%)
Jan 30, 2015 17.78 17.99 17.78 17.89 2,122 +0.07(+0.39%)
Jan 29, 2015 18.14 18.14 17.82 17.82 1,668 -0.47(-2.56%)
Jan 28, 2015 18.45 18.49 18.16 18.29 2,114 +0.23(+1.25%)
Jan 27, 2015 17.98 18.06 17.98 18.06 1,888 +0.11(+0.63%)
Jan 26, 2015 18.29 18.29 17.80 17.95 2,207 -0.10(-0.53%)
Jan 23, 2015 18.53 18.53 17.98 18.04 5,663 -0.48(-2.58%)
Jan 22, 2015 18.83 18.83 18.50 18.52 1,895 +0.02(+0.09%)
Jan 21, 2015 18.50 18.52 18.50 18.50 1,281 -0.13(-0.70%)
Jan 20, 2015 19.10 19.10 18.58 18.63 2,268 -1.12(-5.67%)
Jan 16, 2015 19.58 19.75 19.45 19.75 1,152 +0.17(+0.89%)
Jan 15, 2015 19.59 19.59 19.58 19.58 1,614 +0.22(+1.12%)
Jan 14, 2015 19.33 19.73 18.84 19.36 7,047 +0.10(+0.52%)
Jan 13, 2015 19.48 19.48 19.26 19.26 2,939 +0.03(+0.18%)
Jan 12, 2015 19.44 19.45 19.23 19.23 6,302 +0.24(+1.27%)
Jan 09, 2015 18.80 18.99 18.71 18.99 1,417 +0.06(+0.34%)
Jan 08, 2015 19.06 19.08 18.44 18.93 3,351 +0.40(+2.15%)
Jan 07, 2015 18.91 18.91 18.49 18.53 6,421 +0.08(+0.46%)
Jan 06, 2015 18.87 18.89 18.44 18.44 3,115 -0.34(-1.81%)
Jan 05, 2015 18.85 18.85 18.78 18.78 642 +0.25(+1.33%)
Jan 02, 2015 18.51 18.74 18.51 18.54 1,734 -0.20(-1.09%)
Dec 31, 2014 18.74 18.74 18.74 18.74 1,061 +0.34(+1.84%)
Dec 30, 2014 18.31 18.40 18.06 18.40 711 -0.64(-3.38%)
Dec 29, 2014 18.26 19.04 17.83 19.04 2,673 +0.55(+2.98%)
Dec 26, 2014 18.65 18.70 17.82 18.49 1,622 -0.59(-3.07%)
Dec 24, 2014 18.88 19.08 19.08 19.08 471 +0.80(+4.36%)
Dec 23, 2014 18.61 18.65 18.27 18.28 2,687 -0.37(-2.00%)
Dec 22, 2014 18.26 18.65 18.26 18.65 1,438 -0.02(-0.09%)
Dec 19, 2014 18.64 18.95 18.64 18.67 1,456 +0.02(+0.09%)
Dec 18, 2014 18.53 18.65 18.12 18.65 1,351 +0.11(+0.59%)
Dec 17, 2014 18.86 18.86 18.54 18.54 837 -0.03(-0.14%)
Dec 16, 2014 18.52 19.15 18.52 18.57 474 -0.70(-3.65%)
Dec 15, 2014 18.90 19.27 18.90 19.27 659 +0.21(+1.11%)
Dec 11, 2014 18.98 19.06 19.06 19.06 2,240 +0.41(+2.18%)
Dec 09, 2014 18.65 18.65 18.65 18.65 58 -0.64(-3.34%)
Dec 08, 2014 19.18 19.30 19.18 19.30 465 -0.00(-0.00%)
Dec 05, 2014 19.16 19.38 19.16 19.30 1,460 +0.18(+0.93%)
Dec 01, 2014 18.67 19.12 19.12 19.12 1,179 +0.03(+0.13%)
Nov 28, 2014 20.43 20.43 19.09 19.09 2,363 -0.47(-2.43%)
Nov 26, 2014 19.57 19.57 19.57 19.57 943 +0.25(+1.27%)
Nov 25, 2014 19.43 19.48 19.22 19.32 3,698 -0.62(-3.10%)
Nov 24, 2014 19.97 19.97 19.79 19.94 3,664 -0.47(-2.33%)
Nov 21, 2014 21.37 21.37 20.42 20.42 294 -0.75(-3.56%)
Nov 20, 2014 21.17 21.17 21.17 21.17 142 -0.75(-3.44%)
Nov 18, 2014 21.93 21.93 21.93 21.93 127 +1.14(+5.46%)
Nov 17, 2014 20.79 20.79 20.79 20.79 1,517 -0.21(-1.01%)
Nov 13, 2014 20.33 21.00 21.00 21.00 353 +1.30(+6.58%)
Nov 12, 2014 19.71 19.71 19.71 19.71 246 -0.22(-1.11%)
Nov 11, 2014 20.35 20.35 19.93 19.93 2,500 -0.95(-4.55%)
Nov 06, 2014 21.13 20.88 20.88 20.88 432 -0.33(-1.54%)
Nov 05, 2014 21.27 21.27 21.20 21.20 930 -0.07(-0.34%)
Oct 30, 2014 21.21 21.27 21.27 21.27 199 -0.16(-0.74%)
Oct 29, 2014 21.43 21.43 21.43 21.43 277 -0.34(-1.57%)
Oct 28, 2014 21.63 21.79 21.63 21.77 1,112 -0.02(-0.08%)
Oct 27, 2014 22.63 21.53 21.53 21.79 668 +0.26(+1.22%)
Oct 23, 2014 21.53 21.53 21.53 21.53 235 +0.75(+3.59%)
Oct 21, 2014 20.78 20.78 20.78 20.78 373 -0.42(-1.96%)
Oct 20, 2014 21.21 21.21 20.77 21.20 1,029 -2.04(-8.79%)
Oct 17, 2014 21.59 23.24 21.59 23.24 1,574 +3.03(+14.97%)
Oct 16, 2014 20.19 20.21 20.19 20.21 2,259 -0.69(-3.31%)
Oct 15, 2014 21.20 21.20 20.91 20.91 886 -0.34(-1.60%)
Oct 14, 2014 21.66 21.66 21.24 21.24 325 -0.82(-3.71%)
Oct 07, 2014 22.37 22.06 22.06 22.06 2 -0.20(-0.91%)
Oct 06, 2014 22.27 22.30 22.27 22.27 3,033 +0.07(+0.31%)
Oct 02, 2014 21.96 22.20 22.20 22.20 12 -0.16(-0.72%)
Oct 01, 2014 22.36 22.36 22.36 22.36 758 +0.57(+2.60%)
Sep 30, 2014 22.51 22.54 21.79 21.79 1,567 -0.85(-3.74%)
Sep 29, 2014 22.64 22.64 22.64 22.64 301 -0.47(-2.02%)
Sep 26, 2014 23.11 23.11 23.11 23.11 442 +0.55(+2.44%)
Sep 25, 2014 22.62 22.65 22.56 22.56 537 -0.09(-0.40%)
Sep 24, 2014 22.65 22.65 22.65 22.65 126 -0.38(-1.66%)
Sep 22, 2014 23.47 23.03 23.03 23.03 997 +0.13(+0.56%)
Sep 19, 2014 22.90 22.90 22.90 22.90 413 -0.25(-1.10%)
Sep 18, 2014 23.16 23.16 23.16 23.16 148 -0.01(-0.04%)
Sep 16, 2014 23.16 23.16 23.16 23.16 353 +0.17(+0.74%)
Sep 15, 2014 23.37 23.44 23.00 23.00 2,048 -0.54(-2.31%)
Sep 11, 2014 23.47 23.54 23.54 23.54 1,415 -0.05(-0.21%)
Sep 08, 2014 24.03 23.59 23.59 23.59 224 -0.27(-1.14%)
Sep 04, 2014 23.86 23.86 23.86 23.86 9 -0.15(-0.64%)
Sep 03, 2014 23.70 24.01 23.60 24.01 786 +0.94(+4.08%)
Sep 02, 2014 23.40 23.43 23.06 23.07 3,082 +0.31(+1.34%)
Aug 29, 2014 22.89 22.77 22.77 22.77 1,887 -0.10(-0.45%)
Aug 28, 2014 23.23 23.27 22.87 22.87 12,355 -1.06(-4.43%)
Aug 27, 2014 24.01 24.22 23.83 23.93 9,229 +0.47(+2.02%)
Aug 26, 2014 23.18 23.61 23.18 23.45 6,689 +0.61(+2.67%)
Aug 25, 2014 22.96 22.96 22.87 22.84 1,791 -0.56(-2.39%)
Aug 22, 2014 23.02 23.40 23.02 23.40 398 -0.31(-1.32%)
Aug 21, 2014 23.74 23.19 23.72 23.72 717 +0.53(+2.27%)
Aug 20, 2014 23.01 23.26 23.01 23.19 1,269 +0.17(+0.74%)
Aug 19, 2014 23.02 23.02 23.02 23.02 411 -0.01(-0.04%)
Aug 18, 2014 23.05 23.11 22.89 23.03 5,781 -0.34(-1.45%)
Aug 14, 2014 23.21 23.37 23.37 23.37 86 +0.18(+0.77%)
Aug 13, 2014 23.78 23.78 22.91 23.19 786 +0.66(+2.94%)
Aug 12, 2014 22.85 22.85 22.52 22.53 1,813 +0.45(+2.03%)
Aug 11, 2014 22.09 22.21 22.08 22.08 665 -0.81(-3.52%)
Aug 08, 2014 22.00 22.88 22.00 22.88 522 +0.08(+0.37%)
Aug 06, 2014 22.81 22.80 22.80 22.80 15 -0.01(-0.04%)
Aug 04, 2014 22.81 22.81 22.81 22.81 42 -0.42(-1.83%)
Aug 01, 2014 23.65 23.65 23.23 23.23 477 +0.34(+1.48%)
Jul 30, 2014 23.02 22.89 22.89 22.89 134 -0.47(-2.00%)
Jul 28, 2014 23.36 23.36 23.36 23.36 707 -0.81(-3.33%)
Jul 24, 2014 24.00 24.17 24.17 24.17 1,415 +0.35(+1.46%)
Jul 23, 2014 23.82 23.82 23.82 23.82 353 -0.12(-0.50%)
Jul 22, 2014 23.94 23.94 23.94 23.94 734 +0.05(+0.19%)
Jul 21, 2014 23.89 23.89 23.89 23.89 292 -0.39(-1.59%)
Jul 17, 2014 25.31 24.28 24.28 24.28 20 -0.29(-1.17%)
Jul 16, 2014 24.56 24.56 24.56 24.56 231 +0.07(+0.28%)
Jul 15, 2014 24.49 24.60 24.13 24.50 19,233 +0.69(+2.88%)
Jul 14, 2014 23.81 23.81 23.81 23.81 296 +0.64(+2.74%)
Jul 11, 2014 23.50 23.50 23.17 23.17 1,428 -0.48(-2.04%)
Jul 10, 2014 23.66 23.66 23.66 23.66 1,241 +0.75(+3.26%)
Jul 09, 2014 22.79 23.04 22.79 22.91 971 +0.32(+1.40%)
Jul 08, 2014 22.90 22.90 22.56 22.59 1,434 -0.96(-4.07%)
Jul 07, 2014 23.76 23.76 23.16 23.55 2,424 -0.36(-1.50%)
Jul 03, 2014 23.51 23.91 23.91 23.91 2,640 +0.05(+0.21%)
Jul 02, 2014 23.93 23.93 23.86 23.86 1,380 -0.14(-0.59%)
Jul 01, 2014 24.05 24.05 24.00 24.00 1,383 +0.02(+0.07%)
Jun 30, 2014 23.98 23.98 23.98 23.98 396 -0.40(-1.66%)
Jun 26, 2014 24.00 24.39 24.39 24.39 142 -0.53(-2.12%)
Jun 25, 2014 24.92 24.92 24.92 24.92 368 +0.26(+1.05%)
Jun 23, 2014 24.64 24.66 24.66 24.66 164 +0.03(+0.14%)
Jun 20, 2014 24.67 24.67 24.63 24.63 429 -0.28(-1.14%)
Jun 17, 2014 24.52 24.91 24.91 24.91 111 +0.50(+2.05%)
Jun 16, 2014 24.10 24.41 23.93 24.41 16,060 +0.17(+0.69%)
Jun 13, 2014 24.17 24.24 24.17 24.24 999 -0.18(-0.75%)
Jun 12, 2014 24.43 24.43 24.43 24.43 289 -0.92(-3.65%)
Jun 11, 2014 25.35 25.35 25.35 25.35 682 +0.55(+2.22%)
Jun 05, 2014 24.80 24.80 24.80 24.80 86 +0.31(+1.26%)
Jun 04, 2014 24.50 24.51 24.49 24.49 1,889 -0.23(-0.91%)
Jun 03, 2014 24.72 24.72 24.72 24.72 192 +0.23(+0.92%)
Jun 02, 2014 24.98 24.98 23.49 24.49 2,757 -0.75(-2.97%)
May 30, 2014 25.31 25.31 25.23 25.24 843 +0.05(+0.20%)
May 29, 2014 25.09 25.49 25.09 25.19 3,723 +0.19(+0.78%)
May 28, 2014 24.74 25.20 24.74 25.00 2,830 +1.05(+4.37%)
May 27, 2014 24.25 24.25 23.95 23.95 1,555 -0.44(-1.81%)
May 23, 2014 24.49 24.39 24.39 24.39 840 -0.18(-0.73%)
May 21, 2014 24.57 24.57 24.57 24.57 105 -0.64(-2.56%)
May 20, 2014 25.22 25.22 25.22 25.22 380 -0.16(-0.62%)
May 19, 2014 25.30 25.38 25.30 25.38 813 +0.07(+0.30%)
May 16, 2014 24.98 25.36 24.98 25.30 7,226 +0.29(+1.17%)
May 15, 2014 25.01 25.35 25.01 25.01 6,091 +0.02(+0.07%)
May 14, 2014 24.90 24.99 24.90 24.99 727 -0.07(-0.30%)
May 13, 2014 24.79 25.07 24.79 25.07 1,304 +0.92(+3.83%)
May 12, 2014 24.14 24.14 24.14 24.14 150 -0.64(-2.59%)
May 09, 2014 24.78 24.78 24.78 24.78 405 -0.05(-0.22%)
May 08, 2014 24.84 24.84 24.84 24.84 220 -0.21(-0.85%)
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.