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 (%)
Oct 31, 2003 8.129 8.209 8.129 8.209 794 +0.25(+3.10%)
Oct 30, 2003 8.230 7.963 7.963 7.963 9,735 -0.27(-3.24%)
Oct 29, 2003 8.255 8.255 8.230 8.230 4,768 +0.04(+0.49%)
Oct 28, 2003 8.104 8.209 7.349 8.189 54,039 +0.36(+4.63%)
Oct 27, 2003 7.827 7.827 7.827 7.827 198 +0.05(+0.65%)
Oct 24, 2003 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Oct 23, 2003 7.666 7.777 7.661 7.777 7,549 -0.17(-2.09%)
Oct 22, 2003 8.053 8.053 7.943 7.943 2,980 -0.19(-2.29%)
Oct 21, 2003 7.681 8.129 7.676 8.129 10,132 +0.54(+7.17%)
Oct 20, 2003 7.500 7.585 7.475 7.585 4,370 +0.14(+1.82%)
Oct 17, 2003 7.424 7.530 7.424 7.449 1,945 +0.00(+0.00%)
Oct 16, 2003 7.449 7.449 7.449 7.449 0 +0.00(+0.00%)
Oct 15, 2003 7.324 7.530 7.313 7.449 14,207 +0.63(+9.23%)
Oct 14, 2003 6.795 6.936 6.785 6.820 7,946 +0.15(+2.26%)
Oct 13, 2003 6.694 6.694 6.669 6.669 3,973 +0.29(+4.58%)
Oct 10, 2003 6.297 6.377 6.297 6.377 794 +0.08(+1.20%)
Oct 09, 2003 6.418 6.418 6.302 6.302 993 -0.20(-3.02%)
Oct 08, 2003 6.543 6.543 6.498 6.498 397 -0.05(-0.69%)
Oct 07, 2003 6.569 6.569 6.543 6.543 2,185 -0.15(-2.26%)
Oct 06, 2003 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Oct 03, 2003 6.684 6.694 6.684 6.694 4,116 +0.05(+0.76%)
Oct 02, 2003 6.558 6.720 6.558 6.644 9,735 +0.33(+5.18%)
Oct 01, 2003 6.312 6.317 6.312 6.317 2,384 -0.13(-1.95%)
Sep 30, 2003 6.443 6.443 6.443 6.443 1,986 -0.15(-2.29%)
Sep 29, 2003 6.538 6.619 6.538 6.594 2,801 +0.15(+2.26%)
Sep 26, 2003 6.448 6.448 6.448 6.448 1,410 +0.00(+0.00%)
Sep 25, 2003 6.423 6.448 6.423 6.448 2,582 -0.02(-0.31%)
Sep 24, 2003 6.463 6.513 6.463 6.468 8,741 +0.13(+2.07%)
Sep 23, 2003 6.292 6.337 6.292 6.337 12,317 +0.15(+2.36%)
Sep 22, 2003 6.141 6.216 6.141 6.191 4,172 -0.02(-0.32%)
Sep 19, 2003 6.211 6.211 6.211 6.211 0 +0.00(+0.00%)
Sep 18, 2003 5.975 6.216 5.975 6.211 5,562 +0.30(+5.01%)
Sep 17, 2003 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Sep 16, 2003 5.915 5.915 5.915 5.915 198 +0.00(+0.01%)
Sep 15, 2003 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Sep 12, 2003 5.914 5.914 5.914 5.914 1,192 +0.00(+0.00%)
Sep 11, 2003 5.924 5.924 5.723 5.914 6,158 -0.13(-2.08%)
Sep 10, 2003 6.105 6.131 6.040 6.040 12,119 -0.13(-2.04%)
Sep 09, 2003 6.176 6.287 6.090 6.166 6,754 -0.13(-2.00%)
Sep 08, 2003 6.176 6.292 6.126 6.292 22,450 -0.13(-1.96%)
Sep 05, 2003 6.468 6.483 6.418 6.418 7,946 +0.00(+0.00%)
Sep 04, 2003 6.418 6.418 6.418 6.418 2,185 +0.01(+0.08%)
Sep 03, 2003 6.241 6.412 6.241 6.412 10,728 +0.24(+3.83%)
Sep 02, 2003 6.191 6.261 6.126 6.176 33,973 -0.15(-2.39%)
Aug 29, 2003 6.327 6.327 6.327 6.327 0 +0.00(+0.00%)
Aug 28, 2003 6.418 6.614 6.317 6.327 11,125 +0.09(+1.45%)
Aug 27, 2003 6.221 6.347 6.216 6.236 5,960 +0.11(+1.72%)
Aug 26, 2003 5.924 6.131 5.924 6.131 1,788 +0.21(+3.48%)
Aug 25, 2003 5.678 5.970 5.678 5.924 15,695 +0.35(+6.23%)
Aug 22, 2003 5.637 5.642 5.577 5.577 5,165 +0.02(+0.27%)
Aug 21, 2003 5.627 5.738 5.562 5.562 35,562 -0.18(-3.07%)
Aug 20, 2003 5.718 5.743 5.678 5.738 18,675 +0.05(+0.80%)
Aug 19, 2003 5.693 5.693 5.693 5.693 1,788 -0.03(-0.53%)
Aug 18, 2003 5.723 5.723 5.723 5.723 198 +0.10(+1.70%)
Aug 15, 2003 5.627 5.627 5.627 5.627 993 -0.14(-2.44%)
Aug 14, 2003 5.703 5.768 5.683 5.768 1,986 +0.03(+0.53%)
Aug 13, 2003 5.738 5.738 5.738 5.738 397 +0.12(+2.15%)
Aug 12, 2003 5.703 5.703 5.532 5.617 10,927 +0.11(+2.01%)
Aug 11, 2003 5.496 5.728 5.411 5.506 40,728 -0.01(-0.09%)
Aug 08, 2003 5.622 5.622 5.512 5.512 2,185 -0.11(-1.97%)
Aug 07, 2003 5.622 5.622 5.622 5.622 198 +0.00(+0.00%)
Aug 06, 2003 5.501 5.622 5.501 5.622 993 +0.14(+2.48%)
Aug 05, 2003 5.703 5.703 5.486 5.486 5,364 -0.12(-2.07%)
Aug 04, 2003 5.703 5.703 5.602 5.602 596 -0.29(-4.87%)
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.