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 (%)
Jan 31, 2006 5.270 5.295 5.033 5.280 4,843 +0.16(+3.15%)
Jan 30, 2006 5.305 5.305 5.119 5.119 1,792 -0.21(-3.88%)
Jan 27, 2006 5.325 5.325 5.325 5.325 311 +0.11(+2.03%)
Jan 26, 2006 5.220 5.220 5.220 5.220 596 -0.19(-3.53%)
Jan 25, 2006 5.508 5.508 5.411 5.411 3,178 -0.13(-2.27%)
Jan 24, 2006 5.335 5.537 5.335 5.537 1,062 +0.10(+1.85%)
Jan 23, 2006 5.461 5.461 5.436 5.436 1,688 -0.05(-0.92%)
Jan 20, 2006 5.496 5.496 5.471 5.486 794 +0.03(+0.46%)
Jan 19, 2006 5.461 5.461 5.456 5.461 4,909 +0.15(+2.75%)
Jan 18, 2006 5.240 5.486 5.240 5.315 4,541 -0.22(-4.00%)
Jan 17, 2006 5.537 5.728 5.411 5.537 20,632 +0.45(+8.80%)
Jan 13, 2006 5.064 5.164 5.064 5.089 3,053 +0.06(+1.10%)
Jan 12, 2006 5.033 5.059 5.033 5.033 3,178 -0.29(-5.48%)
Jan 11, 2006 5.325 5.325 5.325 5.325 397 +0.20(+3.83%)
Jan 10, 2006 5.134 5.144 5.124 5.129 9,735 +0.01(+0.20%)
Jan 09, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jan 06, 2006 5.139 5.245 5.119 5.119 794 -0.17(-3.23%)
Jan 05, 2006 5.144 5.295 5.048 5.290 7,986 -0.32(-5.74%)
Jan 04, 2006 5.612 5.612 5.612 5.612 441 +0.00(+0.00%)
Jan 03, 2006 5.612 5.612 5.612 5.612 214 +0.43(+8.25%)
Dec 30, 2005 5.164 5.184 5.149 5.184 6,468 +0.01(+0.19%)
Dec 29, 2005 5.283 5.283 5.174 5.174 794 +0.01(+0.10%)
Dec 28, 2005 5.285 5.285 5.169 5.169 8,542 -0.14(-2.65%)
Dec 27, 2005 5.310 5.310 5.310 5.310 1,589 -0.23(-4.09%)
Dec 23, 2005 5.537 5.537 5.537 5.537 1,986 +0.05(+0.92%)
Dec 22, 2005 5.642 5.642 5.486 5.486 1,271 +0.07(+1.23%)
Dec 21, 2005 5.184 5.476 5.250 5.420 11,362 +0.24(+4.54%)
Dec 20, 2005 5.164 5.184 5.038 5.184 5,147 +0.01(+0.10%)
Dec 19, 2005 5.366 5.366 5.179 5.179 2,586 -0.26(-4.72%)
Dec 16, 2005 5.295 5.436 5.295 5.436 3,421 +0.03(+0.47%)
Dec 15, 2005 5.381 5.411 5.335 5.411 7,148 +0.06(+1.06%)
Dec 14, 2005 5.354 5.354 5.354 5.354 496 -0.00(-0.02%)
Dec 13, 2005 5.174 5.386 5.174 5.355 3,709 -0.03(-0.56%)
Dec 12, 2005 5.461 5.461 5.285 5.386 1,788 -0.08(-1.38%)
Dec 09, 2005 5.461 5.461 5.461 5.461 993 +0.02(+0.37%)
Dec 08, 2005 5.391 5.441 5.391 5.441 3,476 +0.06(+1.03%)
Dec 07, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Dec 06, 2005 5.033 5.386 5.033 5.386 3,679 +0.24(+4.70%)
Dec 05, 2005 5.144 5.144 5.144 5.144 0 +0.00(+0.00%)
Dec 02, 2005 5.084 5.144 5.084 5.144 1,390 +0.11(+2.10%)
Dec 01, 2005 5.059 5.089 5.033 5.038 1,271 -0.28(-5.30%)
Nov 30, 2005 5.064 5.320 5.064 5.320 596 -0.02(-0.28%)
Nov 29, 2005 5.043 5.335 5.043 5.335 3,218 +0.18(+3.41%)
Nov 28, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 25, 2005 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Nov 23, 2005 4.983 5.159 4.983 5.159 2,982 -0.01(-0.19%)
Nov 22, 2005 5.205 5.205 4.988 5.169 19,201 -0.06(-1.06%)
Nov 21, 2005 5.232 5.232 5.225 5.225 794 +0.04(+0.78%)
Nov 18, 2005 5.184 5.184 5.184 5.184 0 +0.00(+0.00%)
Nov 17, 2005 5.184 5.184 5.184 5.184 198 +0.11(+2.08%)
Nov 16, 2005 5.114 5.114 5.079 5.079 6,735 -0.18(-3.44%)
Nov 15, 2005 5.260 5.260 5.260 5.260 397 +0.02(+0.38%)
Nov 14, 2005 5.421 5.421 5.053 5.240 5,763 -0.22(-4.06%)
Nov 11, 2005 5.461 5.461 5.461 5.461 596 -0.31(-5.32%)
Nov 10, 2005 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
Nov 09, 2005 5.587 5.768 5.587 5.768 4,100 +0.13(+2.32%)
Nov 08, 2005 5.451 5.637 5.451 5.637 5,535 +0.23(+4.28%)
Nov 07, 2005 5.486 5.486 5.406 5.406 397 -0.08(-1.47%)
Nov 04, 2005 5.416 5.486 5.416 5.486 1,434 +0.08(+1.40%)
Nov 03, 2005 5.361 5.411 5.361 5.411 4,366 +0.05(+0.94%)
Nov 02, 2005 5.361 5.361 5.361 5.361 693 +0.00(+0.00%)
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.