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 (%)
Jun 30, 2005 5.966 6.086 5.966 6.086 5,373 +0.23(+3.87%)
Jun 29, 2005 5.764 5.880 5.764 5.860 13,308 -0.03(-0.43%)
Jun 28, 2005 5.890 5.890 5.885 5.885 1,191 -0.02(-0.26%)
Jun 27, 2005 5.905 5.905 5.789 5.900 2,997 -0.04(-0.68%)
Jun 24, 2005 6.091 6.091 5.940 5.940 1,132 +0.05(+0.85%)
Jun 23, 2005 5.966 5.966 5.890 5.890 3,033 +0.00(+0.00%)
Jun 22, 2005 5.890 5.890 5.890 5.890 605 +0.13(+2.18%)
Jun 21, 2005 5.689 5.966 5.689 5.764 5,804 +0.06(+0.97%)
Jun 20, 2005 5.835 5.835 5.684 5.709 14,051 -0.43(-7.05%)
Jun 17, 2005 6.263 6.263 6.142 6.142 7,647 +0.02(+0.26%)
Jun 16, 2005 6.122 6.126 6.122 6.126 893 +0.01(+0.15%)
Jun 15, 2005 6.252 6.368 6.117 6.117 6,725 -0.38(-5.89%)
Jun 14, 2005 6.655 6.655 6.499 6.499 16,083 -0.28(-4.09%)
Jun 13, 2005 6.751 6.796 6.751 6.776 5,691 +0.01(+0.15%)
Jun 10, 2005 6.721 6.766 6.721 6.766 3,474 +0.14(+2.05%)
Jun 09, 2005 7.209 7.209 6.630 6.630 6,245 -0.31(-4.50%)
Jun 08, 2005 6.797 6.942 6.797 6.942 595 +0.17(+2.53%)
Jun 07, 2005 6.872 6.872 6.707 6.771 1,986 -0.18(-2.54%)
Jun 06, 2005 7.108 7.189 6.806 6.947 13,098 -0.35(-4.82%)
Jun 03, 2005 7.108 7.315 7.108 7.299 6,237 +0.19(+2.68%)
Jun 02, 2005 7.299 7.300 7.108 7.109 1,827 -0.21(-2.88%)
Jun 01, 2005 7.300 7.360 7.199 7.320 6,139 -0.01(-0.07%)
May 31, 2005 7.481 7.481 7.300 7.325 3,484 -0.06(-0.87%)
May 27, 2005 7.375 7.389 7.375 7.389 997 -0.11(-1.49%)
May 26, 2005 7.516 7.516 7.325 7.501 9,052 +0.09(+1.20%)
May 25, 2005 7.451 7.451 7.412 7.412 595 -0.04(-0.52%)
May 24, 2005 7.300 7.476 7.300 7.451 7,349 +0.08(+1.02%)
May 23, 2005 7.420 7.420 7.264 7.375 595 -0.08(-1.01%)
May 20, 2005 7.380 7.451 7.380 7.451 2,991 -0.03(-0.40%)
May 19, 2005 7.798 7.798 7.209 7.481 16,952 -0.25(-3.19%)
May 18, 2005 7.763 7.763 7.627 7.728 128,123 +0.06(+0.72%)
May 17, 2005 7.546 7.672 7.259 7.672 50,945 +0.11(+1.40%)
May 16, 2005 7.803 7.803 7.551 7.566 76,280 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.998 10.04 35,755 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.817 9.943 24,399 +0.31(+3.19%)
May 11, 2005 9.716 9.716 9.635 9.635 1,787 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.646 9.656 3,674 -0.31(-3.13%)
May 09, 2005 9.716 10.06 9.716 9.968 13,207 +0.90(+9.88%)
May 06, 2005 9.072 9.072 9.072 9.072 0 +0.00(+0.00%)
May 05, 2005 9.052 9.072 9.052 9.072 1,867 +0.14(+1.52%)
May 04, 2005 8.885 8.936 8.885 8.936 804 +0.05(+0.57%)
May 03, 2005 8.885 8.885 8.885 8.885 397 -0.08(-0.84%)
May 02, 2005 8.961 8.961 8.961 8.961 0 +0.00(+0.00%)
Apr 29, 2005 8.885 8.961 8.885 8.961 1,628 +0.03(+0.28%)
Apr 28, 2005 8.936 8.936 8.936 8.936 0 +0.00(+0.00%)
Apr 27, 2005 8.936 8.936 8.936 8.936 0 +0.00(+0.00%)
Apr 26, 2005 8.936 8.936 8.936 8.936 4,966 +0.00(+0.00%)
Apr 25, 2005 8.608 8.936 8.608 8.936 8,847 -0.13(-1.39%)
Apr 22, 2005 9.062 9.062 9.062 9.062 198 +0.20(+2.27%)
Apr 21, 2005 8.739 8.936 8.739 8.860 3,182 +0.04(+0.46%)
Apr 20, 2005 8.820 8.820 8.820 8.820 397 -0.25(-2.72%)
Apr 19, 2005 9.067 9.067 9.067 9.067 0 +0.00(+0.00%)
Apr 18, 2005 9.067 9.067 9.067 9.067 0 +0.00(+0.00%)
Apr 15, 2005 9.147 9.147 9.067 9.067 1,193 -0.25(-2.65%)
Apr 14, 2005 9.313 9.313 9.313 9.313 198 +0.03(+0.33%)
Apr 13, 2005 9.283 9.283 9.283 9.283 834 +0.06(+0.66%)
Apr 12, 2005 9.223 9.223 9.223 9.223 0 +0.00(+0.00%)
Apr 11, 2005 9.228 9.228 9.223 9.223 792 -0.01(-0.05%)
Apr 08, 2005 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Apr 07, 2005 9.233 9.233 9.062 9.228 8,243 -0.01(-0.11%)
Apr 06, 2005 9.555 9.555 9.238 9.238 993 -0.26(-2.76%)
Apr 05, 2005 9.338 9.500 9.338 9.500 1,191 +0.29(+3.11%)
Apr 04, 2005 9.112 9.217 9.112 9.213 1,001 -0.10(-1.08%)
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.