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 (%)
Jul 31, 2009 5.608 5.753 5.432 5.432 4,428 -0.17(-3.02%)
Jul 30, 2009 5.770 5.770 5.601 5.601 2,164 +0.04(+0.76%)
Jul 29, 2009 5.558 5.558 5.558 5.558 141 -0.01(-0.13%)
Jul 28, 2009 5.425 5.565 5.319 5.565 6,576 +0.15(+2.86%)
Jul 27, 2009 5.389 5.425 5.192 5.411 6,898 -0.00(-0.04%)
Jul 24, 2009 5.833 5.833 5.382 5.413 3,612 -0.10(-1.75%)
Jul 23, 2009 5.608 5.608 5.439 5.509 972 -0.06(-1.01%)
Jul 22, 2009 5.382 5.566 5.382 5.566 283 +0.25(+4.77%)
Jul 21, 2009 5.354 5.456 5.312 5.312 3,030 +0.10(+1.89%)
Jul 20, 2009 5.284 5.284 5.213 5.213 2,024 +0.04(+0.68%)
Jul 16, 2009 5.037 5.178 5.178 5.178 2,696 +0.04(+0.69%)
Jul 15, 2009 5.143 5.143 5.143 5.143 425 +0.20(+4.14%)
Jul 14, 2009 4.896 4.967 4.896 4.939 4,905 -0.04(-0.85%)
Jul 13, 2009 4.798 4.981 4.798 4.981 496 +0.20(+4.12%)
Jul 10, 2009 4.791 4.791 4.643 4.784 4,611 -0.02(-0.44%)
Jul 09, 2009 5.101 5.101 4.796 4.805 7,239 +0.05(+1.06%)
Jul 08, 2009 4.734 4.798 4.720 4.754 1,199 -0.18(-3.59%)
Jul 07, 2009 5.009 5.016 4.931 4.931 5,804 -0.02(-0.43%)
Jul 06, 2009 5.389 5.389 4.931 4.953 10,285 -0.41(-7.62%)
Jul 02, 2009 5.453 5.626 5.361 5.361 2,633 -0.07(-1.30%)
Jul 01, 2009 5.699 5.699 5.319 5.432 5,261 -0.17(-2.95%)
Jun 30, 2009 5.582 5.608 5.582 5.597 3,456 +0.17(+3.04%)
Jun 29, 2009 5.305 5.981 5.248 5.432 39,503 +0.26(+5.11%)
Jun 26, 2009 5.192 5.192 5.167 5.167 1,490 +0.10(+1.88%)
Jun 25, 2009 5.072 5.072 5.072 5.072 599 +0.01(+0.14%)
Jun 24, 2009 5.045 5.065 5.002 5.065 4,556 +0.15(+3.01%)
Jun 23, 2009 4.939 4.939 4.872 4.917 1,845 -0.06(-1.27%)
Jun 22, 2009 4.812 5.136 4.798 4.981 9,670 +0.12(+2.46%)
Jun 19, 2009 4.896 5.041 4.861 4.861 6,048 -0.04(-0.72%)
Jun 18, 2009 4.889 4.896 4.846 4.896 1,734 +0.39(+8.59%)
Jun 17, 2009 4.784 4.791 4.509 4.509 9,141 -0.27(-5.74%)
Jun 16, 2009 4.783 4.783 4.783 4.783 141 +0.01(+0.15%)
Jun 15, 2009 4.931 4.931 4.445 4.776 7,148 -0.38(-7.38%)
Jun 12, 2009 5.157 5.157 5.080 5.157 851 +0.01(+0.14%)
Jun 11, 2009 5.157 5.157 4.939 5.150 2,256 +0.01(+0.27%)
Jun 10, 2009 5.150 5.157 5.072 5.136 3,207 +0.13(+2.68%)
Jun 09, 2009 5.002 5.002 4.967 5.002 6,247 +0.16(+3.35%)
Jun 08, 2009 4.931 4.988 4.579 4.840 21,849 -0.23(-4.58%)
Jun 05, 2009 4.924 5.072 4.924 5.072 425 -0.01(-0.28%)
Jun 04, 2009 5.086 5.086 5.086 5.086 171 +0.19(+3.88%)
Jun 03, 2009 5.002 5.065 4.896 4.896 10,553 -0.32(-6.08%)
Jun 02, 2009 5.213 5.487 5.213 5.213 7,202 +0.07(+1.37%)
Jun 01, 2009 5.284 5.284 5.098 5.143 6,799 +0.02(+0.41%)
May 29, 2009 5.023 5.122 4.861 5.122 17,933 +0.11(+2.11%)
May 28, 2009 5.023 5.023 5.002 5.016 3,122 -0.15(-3.00%)
May 27, 2009 5.256 5.256 5.029 5.171 3,027 +0.05(+0.96%)
May 26, 2009 4.953 5.136 4.931 5.122 11,115 -0.13(-2.55%)
May 22, 2009 5.136 5.256 5.086 5.256 15,266 +0.22(+4.34%)
May 21, 2009 5.312 5.312 5.002 5.037 13,284 -0.18(-3.38%)
May 20, 2009 5.143 5.551 4.791 5.213 45,505 +0.12(+2.35%)
May 19, 2009 4.579 5.657 4.579 5.093 90,379 +0.76(+17.56%)
May 18, 2009 4.227 4.368 4.192 4.333 12,457 +0.18(+4.24%)
May 15, 2009 4.220 4.227 4.121 4.157 1,984 +0.04(+1.03%)
May 14, 2009 4.121 4.135 3.663 4.114 2,696 -0.05(-1.30%)
May 13, 2009 4.355 4.355 4.164 4.168 2,306 -0.20(-4.57%)
May 12, 2009 4.368 4.368 4.368 4.368 5,166 -0.14(-3.13%)
May 11, 2009 4.396 4.509 4.304 4.509 6,557 +0.22(+5.09%)
May 08, 2009 4.185 4.290 4.178 4.290 7,638 +0.13(+3.22%)
May 07, 2009 4.227 4.227 4.157 4.157 8,031 -0.13(-3.12%)
May 06, 2009 4.016 4.290 4.016 4.290 3,139 +0.06(+1.50%)
May 05, 2009 4.297 4.407 4.227 4.227 5,393 -0.14(-3.23%)
May 04, 2009 4.368 4.438 4.262 4.368 28,272 +0.48(+12.32%)
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.