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 (%)
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%)
Nov 01, 2005 5.361 5.361 5.361 5.361 198 -0.17(-3.09%)
Oct 31, 2005 5.532 5.532 5.532 5.532 198 +0.20(+3.78%)
Oct 28, 2005 5.330 5.330 5.330 5.330 0 +0.00(+0.00%)
Oct 27, 2005 5.391 5.391 5.330 5.330 1,092 +0.05(+0.86%)
Oct 26, 2005 5.285 5.285 5.285 5.285 894 -0.01(-0.21%)
Oct 25, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 24, 2005 5.296 5.296 5.296 5.296 0 +0.00(+0.00%)
Oct 21, 2005 5.210 5.296 5.210 5.296 993 -0.01(-0.17%)
Oct 20, 2005 5.587 5.587 5.305 5.305 1,168 -0.01(-0.09%)
Oct 19, 2005 5.210 5.310 5.210 5.310 4,966 +0.10(+1.93%)
Oct 18, 2005 5.285 5.285 5.210 5.210 397 -0.18(-3.27%)
Oct 17, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 14, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 13, 2005 5.386 5.386 5.386 5.386 0 +0.00(+0.00%)
Oct 12, 2005 5.325 5.426 5.325 5.386 2,586 +0.05(+0.85%)
Oct 11, 2005 5.592 5.592 5.340 5.340 6,953 -0.25(-4.50%)
Oct 10, 2005 5.592 5.592 5.592 5.592 1,390 -0.01(-0.09%)
Oct 07, 2005 5.597 5.597 5.597 5.597 596 -0.05(-0.89%)
Oct 06, 2005 5.637 5.647 5.637 5.647 596 -0.11(-1.92%)
Oct 05, 2005 5.728 5.788 5.627 5.758 19,585 -0.03(-0.52%)
Oct 04, 2005 5.788 5.788 5.788 5.788 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.