Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Last Price Updated: 9:35 AM EDT, May 17, 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, 2006 4.984 5.246 4.984 5.246 1,193 +0.04(+0.68%)
Oct 30, 2006 5.085 5.210 5.085 5.210 794 +0.09(+1.67%)
Oct 27, 2006 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Oct 26, 2006 5.044 5.135 5.044 5.125 6,596 +0.13(+2.62%)
Oct 25, 2006 4.853 4.994 4.853 4.994 11,233 +0.17(+3.55%)
Oct 24, 2006 4.823 4.833 4.823 4.823 1,589 +0.04(+0.84%)
Oct 23, 2006 4.783 4.783 4.782 4.782 1,589 -0.03(-0.52%)
Oct 20, 2006 4.843 4.843 4.808 4.808 993 -0.10(-1.95%)
Oct 19, 2006 4.808 4.903 4.808 4.903 1,628 -0.01(-0.10%)
Oct 18, 2006 4.808 4.908 4.808 4.908 4,042 +0.10(+2.09%)
Oct 17, 2006 4.808 4.858 4.808 4.808 4,534 -0.01(-0.10%)
Oct 16, 2006 4.732 4.813 4.732 4.813 14,764 +0.01(+0.10%)
Oct 13, 2006 4.858 4.908 4.798 4.808 6,356 -0.05(-0.93%)
Oct 12, 2006 4.833 4.868 4.818 4.853 90,786 +0.12(+2.55%)
Oct 11, 2006 4.732 4.732 4.732 4.732 993 -0.10(-2.08%)
Oct 10, 2006 4.687 4.833 4.687 4.833 1,887 -0.12(-2.44%)
Oct 09, 2006 4.737 4.954 4.737 4.954 794 +0.14(+2.93%)
Oct 06, 2006 4.742 4.813 4.742 4.813 1,648 -0.15(-2.94%)
Oct 05, 2006 5.019 5.019 4.959 4.959 3,094 +0.12(+2.39%)
Oct 04, 2006 4.652 4.843 4.652 4.843 3,178 +0.11(+2.34%)
Oct 03, 2006 4.531 4.833 4.531 4.732 9,580 -0.18(-3.59%)
Oct 02, 2006 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Sep 29, 2006 4.909 4.984 4.883 4.908 1,402 -0.09(-1.71%)
Sep 28, 2006 4.853 5.014 4.853 4.994 794 +0.06(+1.22%)
Sep 27, 2006 4.934 4.934 4.934 4.934 0 +0.00(+0.00%)
Sep 26, 2006 4.883 4.989 4.863 4.934 3,376 +0.05(+1.03%)
Sep 25, 2006 4.883 4.883 4.883 4.883 3,764 -0.08(-1.52%)
Sep 22, 2006 4.934 5.029 4.934 4.959 4,161 +0.11(+2.30%)
Sep 21, 2006 5.110 5.110 4.847 4.847 11,457 -0.18(-3.62%)
Sep 20, 2006 5.029 5.029 4.948 5.029 4,207 +0.06(+1.11%)
Sep 19, 2006 5.432 5.432 4.893 4.974 52,403 +0.15(+3.13%)
Sep 18, 2006 5.004 5.044 4.782 4.823 14,314 -0.11(-2.24%)
Sep 15, 2006 5.024 5.024 4.934 4.934 2,582 -0.09(-1.80%)
Sep 14, 2006 4.934 5.029 4.934 5.024 2,290 +0.29(+6.17%)
Sep 13, 2006 4.682 4.732 4.657 4.732 3,380 +0.13(+2.73%)
Sep 12, 2006 4.677 4.687 4.581 4.606 98,937 -0.33(-6.73%)
Sep 11, 2006 4.934 5.034 4.934 4.939 5,335 +0.11(+2.19%)
Sep 08, 2006 4.934 4.934 4.833 4.833 4,975 -0.09(-1.84%)
Sep 07, 2006 4.911 4.923 4.911 4.923 3,972 -0.02(-0.41%)
Sep 06, 2006 4.984 4.984 4.928 4.944 1,390 -0.15(-2.97%)
Sep 05, 2006 5.185 5.236 5.034 5.095 5,700 -0.29(-5.42%)
Sep 01, 2006 5.185 5.387 5.185 5.387 546 -0.02(-0.28%)
Aug 31, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 30, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 29, 2006 5.402 5.402 5.402 5.402 0 +0.00(+0.00%)
Aug 28, 2006 5.090 5.402 5.090 5.402 4,721 +0.02(+0.28%)
Aug 25, 2006 5.387 5.387 5.387 5.387 2,939 -0.07(-1.23%)
Aug 24, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 23, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 22, 2006 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Aug 21, 2006 5.256 5.454 5.256 5.454 1,986 +0.12(+2.28%)
Aug 18, 2006 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Aug 17, 2006 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Aug 16, 2006 5.467 5.467 5.332 5.332 4,382 +0.10(+1.84%)
Aug 15, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 14, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 11, 2006 5.236 5.236 5.236 5.236 0 +0.00(+0.00%)
Aug 10, 2006 5.236 5.236 5.236 5.236 198 -0.24(-4.41%)
Aug 09, 2006 5.366 5.729 5.366 5.477 5,021 +0.19(+3.62%)
Aug 08, 2006 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Aug 07, 2006 5.286 5.286 5.286 5.286 3,627 -0.21(-3.76%)
Aug 04, 2006 5.648 5.648 5.492 5.492 22,666 -0.21(-3.62%)
Aug 03, 2006 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Aug 02, 2006 5.699 5.699 5.699 5.699 0 +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.