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 (%)
Aug 30, 2002 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 29, 2002 5.850 5.850 5.840 5.840 397 -0.06(-0.94%)
Aug 28, 2002 5.991 5.991 5.875 5.895 5,363 -0.19(-3.06%)
Aug 27, 2002 5.799 6.167 5.799 6.081 18,076 +0.38(+6.71%)
Aug 26, 2002 5.714 5.784 5.674 5.699 1,370,623 -0.15(-2.58%)
Aug 23, 2002 5.890 5.890 5.850 5.850 5,561 -0.01(-0.09%)
Aug 22, 2002 5.890 5.890 5.804 5.855 4,767 -0.01(-0.09%)
Aug 21, 2002 5.860 5.860 5.860 5.860 198 +0.25(+4.49%)
Aug 20, 2002 5.613 5.613 5.608 5.608 357,553 +0.11(+2.01%)
Aug 16, 2002 5.336 5.497 5.336 5.497 397 +0.17(+3.21%)
Aug 15, 2002 5.317 5.387 5.317 5.326 1,390 +0.03(+0.66%)
Aug 14, 2002 5.291 5.291 5.291 5.291 198 +0.01(+0.10%)
Aug 13, 2002 5.286 5.286 5.286 5.286 397 -0.20(-3.57%)
Aug 12, 2002 5.336 5.482 5.336 5.482 1,390 -0.11(-1.89%)
Aug 07, 2002 5.487 5.588 5.487 5.588 3,575 +0.03(+0.53%)
Aug 06, 2002 5.502 5.613 5.502 5.558 2,582 +0.06(+1.11%)
Aug 05, 2002 5.437 5.653 5.437 5.497 4,370 +0.20(+3.80%)
Aug 02, 2002 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Aug 01, 2002 5.527 5.527 5.296 5.296 993 -0.02(-0.28%)
Jul 31, 2002 5.280 5.311 5.280 5.311 2,383 +0.01(+0.13%)
Jul 30, 2002 5.304 5.304 5.304 5.304 198 +0.04(+0.73%)
Jul 29, 2002 5.266 5.266 5.266 5.266 198 +0.08(+1.45%)
Jul 26, 2002 5.110 5.251 5.110 5.190 8,342 +0.11(+2.08%)
Jul 25, 2002 5.130 5.135 4.999 5.085 6,157 -0.07(-1.37%)
Jul 24, 2002 5.156 5.156 5.155 5.155 595 -0.29(-5.37%)
Jul 23, 2002 5.593 5.593 5.447 5.448 2,582 -0.33(-5.74%)
Jul 22, 2002 5.685 5.779 5.685 5.779 993 -0.10(-1.63%)
Jul 19, 2002 5.764 5.875 5.764 5.875 794 +0.19(+3.27%)
Jul 17, 2002 5.739 5.739 5.689 5.689 3,376 +0.18(+3.20%)
Jul 12, 2002 5.608 5.638 5.512 5.512 2,979 +0.05(+0.92%)
Jul 11, 2002 5.463 5.463 5.462 5.462 4,966 +0.00(+0.00%)
Jul 10, 2002 5.497 5.497 5.462 5.462 794 +0.21(+4.02%)
Jul 09, 2002 4.999 5.251 4.999 5.251 1,191 +0.25(+5.05%)
Jul 08, 2002 5.130 5.130 4.999 4.999 15,096 -0.13(-2.55%)
Jul 05, 2002 5.105 5.130 5.105 5.130 1,191 +0.14(+2.83%)
Jul 04, 2002 5.004 5.009 4.989 4.989 2,780 +0.00(+0.00%)
Jul 03, 2002 5.004 5.009 4.989 4.989 2,780 -0.05(-0.90%)
Jul 02, 2002 5.034 5.160 5.034 5.034 2,185 -0.05(-0.99%)
Jul 01, 2002 5.039 5.160 5.039 5.085 1,986 -0.05(-0.98%)
Jun 28, 2002 5.034 5.135 5.034 5.135 397 +0.13(+2.52%)
Jun 27, 2002 5.009 5.009 5.009 5.009 1,589 +0.18(+3.64%)
Jun 26, 2002 4.732 4.833 4.732 4.833 3,774 +0.02(+0.51%)
Jun 25, 2002 4.803 4.808 4.803 4.808 1,589 -0.09(-1.84%)
Jun 21, 2002 4.898 4.898 4.898 4.898 0 +0.00(+0.00%)
Jun 20, 2002 4.898 4.898 4.898 4.898 397 -0.06(-1.22%)
Jun 19, 2002 5.296 5.296 4.944 4.959 7,945 -0.46(-8.54%)
Jun 18, 2002 5.286 5.538 5.236 5.422 3,575 +0.01(+0.19%)
Jun 17, 2002 5.286 5.412 5.286 5.412 13,904 +0.42(+8.37%)
Jun 14, 2002 4.913 4.994 4.913 4.994 3,376 +0.08(+1.64%)
Jun 12, 2002 4.909 4.934 4.883 4.913 10,527 +0.01(+0.10%)
Jun 11, 2002 5.009 5.009 4.908 4.908 2,979 -0.23(-4.51%)
Jun 10, 2002 5.135 5.140 5.135 5.140 1,589 -0.01(-0.20%)
Jun 07, 2002 5.236 5.236 5.150 5.150 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.291 5.361 4,966 -0.12(-2.11%)
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.