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 (%)
Dec 29, 2006 6.428 6.428 6.171 6.171 3,937 -0.08(-1.29%)
Dec 28, 2006 6.181 6.251 6.181 6.251 1,788 -0.12(-1.82%)
Dec 27, 2006 6.367 6.367 6.367 6.367 0 +0.00(+0.00%)
Dec 26, 2006 6.251 6.644 6.251 6.367 12,015 +0.08(+1.20%)
Dec 22, 2006 6.292 6.292 6.292 6.292 0 +0.00(+0.00%)
Dec 21, 2006 6.141 6.292 6.141 6.292 993 +0.20(+3.31%)
Dec 20, 2006 6.065 6.090 6.065 6.090 1,788 -0.11(-1.79%)
Dec 19, 2006 6.166 6.201 6.040 6.201 4,301 -0.20(-3.14%)
Dec 18, 2006 6.443 6.483 6.116 6.402 4,321 -0.63(-8.95%)
Dec 15, 2006 6.971 7.032 6.820 7.032 7,172 -0.02(-0.21%)
Dec 14, 2006 6.845 7.097 6.845 7.047 12,516 +0.28(+4.09%)
Dec 13, 2006 6.591 6.845 6.591 6.770 11,584 +0.08(+1.13%)
Dec 12, 2006 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Dec 11, 2006 6.538 6.694 6.458 6.694 4,112 +0.25(+3.91%)
Dec 08, 2006 6.443 6.443 6.322 6.443 23,751 +0.00(+0.00%)
Dec 07, 2006 6.402 6.543 6.372 6.443 12,681 +0.06(+0.87%)
Dec 06, 2006 6.332 6.387 6.292 6.387 14,731 -0.01(-0.08%)
Dec 05, 2006 6.392 6.428 6.259 6.392 2,858 +0.01(+0.08%)
Dec 04, 2006 6.267 6.438 6.222 6.387 42,780 +0.16(+2.59%)
Dec 01, 2006 6.342 6.342 6.146 6.226 7,267 -0.09(-1.43%)
Nov 30, 2006 6.292 6.367 6.191 6.317 5,562 +0.42(+7.17%)
Nov 29, 2006 5.693 5.944 5.693 5.894 17,364 +0.46(+8.43%)
Nov 28, 2006 5.325 5.436 5.325 5.436 1,801 +0.20(+3.85%)
Nov 27, 2006 5.315 5.315 5.235 5.235 1,221 -0.05(-0.95%)
Nov 24, 2006 5.285 5.285 5.285 5.285 1,194 -0.15(-2.78%)
Nov 22, 2006 5.285 5.436 5.285 5.436 10,927 +0.08(+1.41%)
Nov 21, 2006 5.361 5.361 5.285 5.361 993 +0.18(+3.40%)
Nov 20, 2006 5.159 5.350 5.159 5.184 26,860 +0.13(+2.55%)
Nov 17, 2006 5.056 5.056 5.056 5.056 0 +0.00(+0.00%)
Nov 16, 2006 5.056 5.056 5.056 5.056 198 -0.10(-2.01%)
Nov 15, 2006 5.164 5.285 5.159 5.159 1,277 -0.18(-3.30%)
Nov 14, 2006 5.335 5.371 5.335 5.335 2,276 +0.10(+1.92%)
Nov 13, 2006 5.235 5.376 5.235 5.235 7,450 +0.10(+1.96%)
Nov 10, 2006 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Nov 09, 2006 5.174 5.174 5.134 5.134 596 +0.01(+0.10%)
Nov 08, 2006 5.129 5.129 5.129 5.129 0 +0.00(+0.00%)
Nov 07, 2006 5.179 5.179 5.033 5.129 6,814 -0.05(-0.97%)
Nov 06, 2006 5.038 5.210 5.038 5.179 3,447 +0.27(+5.43%)
Nov 03, 2006 5.033 5.033 4.913 4.913 3,037 -0.21(-4.09%)
Nov 02, 2006 5.122 5.122 5.122 5.122 596 -0.04(-0.72%)
Nov 01, 2006 5.275 5.275 5.159 5.159 4,172 -0.09(-1.63%)
Oct 31, 2006 4.983 5.245 4.983 5.245 1,194 +0.04(+0.68%)
Oct 30, 2006 5.084 5.210 5.084 5.210 794 +0.09(+1.67%)
Oct 27, 2006 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Oct 26, 2006 5.043 5.134 5.043 5.124 6,597 +0.13(+2.62%)
Oct 25, 2006 4.852 4.993 4.852 4.993 11,235 +0.17(+3.55%)
Oct 24, 2006 4.822 4.832 4.822 4.822 1,589 +0.04(+0.84%)
Oct 23, 2006 4.782 4.782 4.782 4.782 1,589 -0.03(-0.52%)
Oct 20, 2006 4.842 4.842 4.807 4.807 993 -0.10(-1.95%)
Oct 19, 2006 4.807 4.902 4.807 4.902 1,629 -0.01(-0.10%)
Oct 18, 2006 4.807 4.908 4.807 4.908 4,043 +0.10(+2.09%)
Oct 17, 2006 4.807 4.857 4.807 4.807 4,535 -0.01(-0.10%)
Oct 16, 2006 4.731 4.812 4.731 4.812 14,767 +0.01(+0.10%)
Oct 13, 2006 4.857 4.908 4.797 4.807 6,357 -0.05(-0.93%)
Oct 12, 2006 4.832 4.867 4.817 4.852 90,802 +0.12(+2.55%)
Oct 11, 2006 4.731 4.731 4.731 4.731 993 -0.10(-2.08%)
Oct 10, 2006 4.686 4.832 4.686 4.832 1,887 -0.12(-2.44%)
Oct 09, 2006 4.736 4.953 4.736 4.953 794 +0.14(+2.93%)
Oct 06, 2006 4.741 4.812 4.741 4.812 1,648 -0.15(-2.94%)
Oct 05, 2006 5.018 5.018 4.958 4.958 3,095 +0.12(+2.39%)
Oct 04, 2006 4.651 4.842 4.651 4.842 3,178 +0.11(+2.34%)
Oct 03, 2006 4.530 4.832 4.530 4.731 9,582 -0.18(-3.59%)
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.