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 (%)
May 31, 2002 5.235 5.235 5.214 5.214 3,774 +0.18(+3.59%)
May 28, 2002 5.038 5.094 4.978 5.033 8,145 +0.30(+6.38%)
May 27, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 24, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 23, 2002 4.731 4.731 4.731 4.731 198 -0.02(-0.52%)
May 22, 2002 4.782 4.782 4.736 4.756 10,331 -0.14(-2.79%)
May 21, 2002 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
May 20, 2002 4.892 4.893 4.892 4.892 2,384 -0.00(-0.01%)
May 17, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 16, 2002 4.893 4.893 4.893 4.893 1,589 -0.01(-0.20%)
May 15, 2002 4.902 4.902 4.902 4.902 993 +0.12(+2.42%)
May 14, 2002 4.782 4.787 4.782 4.787 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.514 4.514 4.485 4.485 6,556 -0.06(-1.22%)
May 08, 2002 4.439 4.545 4.439 4.540 3,774 -0.06(-1.31%)
May 07, 2002 4.530 4.600 4.419 4.600 5,960 +0.07(+1.56%)
May 06, 2002 4.580 4.580 4.530 4.530 2,384 -0.11(-2.28%)
May 03, 2002 4.611 4.696 4.611 4.636 6,754 -0.02(-0.43%)
May 02, 2002 4.590 4.656 4.590 4.656 794 +0.12(+2.66%)
May 01, 2002 4.515 4.555 4.384 4.535 25,231 +0.24(+5.63%)
Apr 30, 2002 4.379 4.379 4.293 4.293 5,364 -0.14(-3.17%)
Apr 29, 2002 4.626 4.626 4.384 4.434 8,542 -0.32(-6.78%)
Apr 26, 2002 4.757 4.757 4.757 4.757 198 -0.02(-0.32%)
Apr 25, 2002 4.782 4.983 4.691 4.772 5,562 -0.22(-4.35%)
Apr 24, 2002 4.988 4.989 4.988 4.989 5,562 -0.30(-5.61%)
Apr 23, 2002 5.411 5.411 5.285 5.285 3,178 -0.13(-2.33%)
Apr 22, 2002 5.411 5.411 5.411 5.411 1,986 -0.02(-0.36%)
Apr 19, 2002 5.401 5.436 5.401 5.431 2,781 -0.10(-1.73%)
Apr 18, 2002 5.396 5.527 5.396 5.527 596 +0.00(+0.00%)
Apr 17, 2002 5.527 5.527 5.527 5.527 0 +0.00(+0.00%)
Apr 16, 2002 5.527 5.527 5.527 5.527 397 -0.04(-0.63%)
Apr 15, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
Apr 12, 2002 5.562 5.562 5.562 5.562 1,589 +0.00(+0.00%)
Apr 11, 2002 5.562 5.562 5.562 5.562 198 -0.12(-2.13%)
Apr 10, 2002 5.627 5.788 5.627 5.683 3,576 +0.27(+5.02%)
Apr 09, 2002 5.562 5.562 5.411 5.411 1,788 -0.16(-2.80%)
Apr 08, 2002 5.602 5.713 5.567 5.567 1,390 -0.02(-0.27%)
Apr 05, 2002 5.582 5.582 5.582 5.582 0 +0.00(+0.00%)
Apr 04, 2002 5.657 5.738 5.582 5.582 11,523 -0.01(-0.09%)
Apr 03, 2002 5.673 5.673 5.587 5.587 8,344 -0.10(-1.77%)
Apr 02, 2002 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
Apr 01, 2002 5.859 5.859 5.663 5.688 3,774 -0.53(-8.49%)
Mar 29, 2002 6.236 6.382 6.166 6.216 3,576 +0.00(+0.00%)
Mar 28, 2002 6.236 6.382 6.166 6.216 3,576 -0.06(-0.97%)
Mar 27, 2002 6.443 6.443 6.267 6.277 4,966 +0.01(+0.15%)
Mar 26, 2002 6.267 6.267 6.267 6.267 1,192 -0.27(-4.15%)
Mar 25, 2002 6.392 6.538 6.392 6.538 596 -0.00(-0.07%)
Mar 22, 2002 6.543 6.543 6.543 6.543 198 +0.03(+0.48%)
Mar 21, 2002 6.512 6.512 6.512 6.512 198 -0.07(-1.01%)
Mar 20, 2002 6.466 6.603 6.466 6.578 1,390 +0.03(+0.45%)
Mar 19, 2002 6.548 6.548 6.548 6.548 198 +0.01(+0.08%)
Mar 18, 2002 6.438 6.543 6.438 6.543 6,556 +0.14(+2.11%)
Mar 15, 2002 6.352 6.407 6.352 6.407 5,562 +0.06(+0.95%)
Mar 14, 2002 6.347 6.347 6.347 6.347 4,370 -0.12(-1.87%)
Mar 13, 2002 6.322 6.503 6.322 6.468 2,980 +0.17(+2.71%)
Mar 12, 2002 6.428 6.428 6.292 6.297 4,768 -0.22(-3.39%)
Mar 11, 2002 6.458 6.644 6.453 6.518 1,589 +0.35(+5.71%)
Mar 08, 2002 6.146 6.166 6.146 6.166 1,788 +0.12(+1.91%)
Mar 07, 2002 6.050 6.050 6.050 6.050 1,788 -0.07(-1.07%)
Mar 06, 2002 6.067 6.221 6.067 6.116 1,986 -0.25(-3.95%)
Mar 05, 2002 6.543 6.543 6.367 6.367 8,741 -0.18(-2.69%)
Mar 04, 2002 6.543 6.543 6.543 6.543 993 +0.02(+0.31%)
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.