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 (%)
Nov 30, 2005 5.064 5.321 5.064 5.321 595 -0.02(-0.28%)
Nov 29, 2005 5.044 5.336 5.044 5.336 3,217 +0.18(+3.41%)
Nov 28, 2005 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 25, 2005 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 23, 2005 4.984 5.160 4.984 5.160 2,981 -0.01(-0.19%)
Nov 22, 2005 5.205 5.205 4.989 5.170 19,198 -0.06(-1.06%)
Nov 21, 2005 5.233 5.233 5.226 5.226 794 +0.04(+0.78%)
Nov 18, 2005 5.185 5.185 5.185 5.185 0 +0.00(+0.00%)
Nov 17, 2005 5.185 5.185 5.185 5.185 198 +0.11(+2.08%)
Nov 16, 2005 5.115 5.115 5.080 5.080 6,733 -0.18(-3.45%)
Nov 15, 2005 5.261 5.261 5.261 5.261 397 +0.02(+0.38%)
Nov 14, 2005 5.422 5.422 5.054 5.241 5,762 -0.22(-4.06%)
Nov 11, 2005 5.462 5.462 5.462 5.462 595 -0.31(-5.32%)
Nov 10, 2005 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Nov 09, 2005 5.588 5.769 5.588 5.769 4,099 +0.13(+2.32%)
Nov 08, 2005 5.452 5.638 5.452 5.638 5,534 +0.23(+4.28%)
Nov 07, 2005 5.487 5.487 5.407 5.407 397 -0.08(-1.47%)
Nov 04, 2005 5.417 5.487 5.417 5.487 1,434 +0.08(+1.40%)
Nov 03, 2005 5.361 5.412 5.361 5.412 4,366 +0.05(+0.94%)
Nov 02, 2005 5.361 5.361 5.361 5.361 693 +0.00(+0.00%)
Nov 01, 2005 5.361 5.361 5.361 5.361 198 -0.17(-3.09%)
Oct 31, 2005 5.533 5.533 5.533 5.533 198 +0.20(+3.78%)
Oct 28, 2005 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Oct 27, 2005 5.392 5.392 5.331 5.331 1,092 +0.05(+0.86%)
Oct 26, 2005 5.286 5.286 5.286 5.286 893 -0.01(-0.21%)
Oct 25, 2005 5.297 5.297 5.297 5.297 0 +0.00(+0.00%)
Oct 24, 2005 5.297 5.297 5.297 5.297 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.297 5.210 5.297 993 -0.01(-0.17%)
Oct 20, 2005 5.588 5.588 5.306 5.306 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.311 5.210 5.311 4,966 +0.10(+1.93%)
Oct 18, 2005 5.286 5.286 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 14, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 13, 2005 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Oct 12, 2005 5.326 5.427 5.326 5.387 2,586 +0.05(+0.85%)
Oct 11, 2005 5.593 5.593 5.341 5.341 6,952 -0.25(-4.50%)
Oct 10, 2005 5.593 5.593 5.593 5.593 1,390 -0.01(-0.09%)
Oct 07, 2005 5.598 5.598 5.598 5.598 595 -0.05(-0.89%)
Oct 06, 2005 5.638 5.648 5.638 5.648 595 -0.11(-1.92%)
Oct 05, 2005 5.729 5.789 5.628 5.759 19,582 -0.03(-0.52%)
Oct 04, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Oct 03, 2005 5.729 5.789 5.729 5.789 1,150 +0.08(+1.32%)
Sep 30, 2005 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Sep 29, 2005 5.714 5.714 5.714 5.714 993 +0.03(+0.53%)
Sep 28, 2005 5.870 5.870 5.684 5.684 794 +0.06(+0.98%)
Sep 27, 2005 5.538 5.628 5.538 5.628 3,575 +0.14(+2.57%)
Sep 26, 2005 5.477 5.487 5.477 5.487 993 -0.05(-0.91%)
Sep 23, 2005 5.538 5.538 5.538 5.538 198 -0.25(-4.35%)
Sep 22, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Sep 21, 2005 5.789 5.789 5.789 5.789 0 +0.00(+0.00%)
Sep 20, 2005 5.689 5.789 5.689 5.789 3,335 +0.06(+1.05%)
Sep 19, 2005 5.799 5.799 5.729 5.729 844 -0.11(-1.90%)
Sep 16, 2005 5.840 5.840 5.840 5.840 7,170 +0.04(+0.69%)
Sep 15, 2005 5.855 5.855 5.799 5.799 695 -0.12(-1.96%)
Sep 14, 2005 5.850 5.915 5.850 5.915 794 -0.12(-2.00%)
Sep 13, 2005 5.719 6.036 5.719 6.036 993 +0.09(+1.52%)
Sep 12, 2005 5.789 5.945 5.789 5.945 1,191 +0.17(+2.87%)
Sep 09, 2005 5.477 5.779 5.477 5.779 2,044 +0.24(+4.35%)
Sep 08, 2005 5.538 5.538 5.538 5.538 198 +0.00(+0.01%)
Sep 07, 2005 5.689 5.689 5.472 5.538 9,636 -0.16(-2.74%)
Sep 06, 2005 5.739 5.739 5.588 5.694 7,258 -0.21(-3.50%)
Sep 02, 2005 5.799 5.900 5.799 5.900 2,780 +0.11(+1.91%)
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.