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 (%)
Feb 28, 2006 5.134 5.043 5.043 5.043 762 -0.09(-1.76%)
Feb 27, 2006 5.134 5.134 5.134 5.134 298 +0.02(+0.39%)
Feb 24, 2006 5.109 5.114 5.109 5.114 592 +0.01(+0.10%)
Feb 23, 2006 5.174 5.174 5.109 5.109 397 -0.08(-1.46%)
Feb 22, 2006 5.184 5.184 5.184 5.184 1,392 +0.00(+0.00%)
Feb 21, 2006 5.285 5.285 5.184 5.184 2,384 -0.10(-1.90%)
Feb 17, 2006 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Feb 16, 2006 5.245 5.527 5.245 5.285 6,953 +0.05(+0.96%)
Feb 15, 2006 5.210 5.235 5.210 5.235 2,682 +0.01(+0.19%)
Feb 14, 2006 5.210 5.225 5.210 5.225 1,589 +0.04(+0.78%)
Feb 13, 2006 5.119 5.184 5.119 5.184 4,432 +0.15(+3.00%)
Feb 10, 2006 5.033 5.033 4.988 5.033 1,996 +0.00(+0.00%)
Feb 09, 2006 5.033 5.033 5.033 5.033 397 -0.10(-1.96%)
Feb 08, 2006 5.134 5.134 5.134 5.134 198 +0.20(+4.08%)
Feb 07, 2006 5.074 5.074 4.933 4.933 5,086 -0.23(-4.39%)
Feb 06, 2006 5.184 5.184 5.033 5.159 8,356 +0.00(+0.00%)
Feb 03, 2006 5.159 5.159 5.159 5.159 198 -0.12(-2.19%)
Feb 02, 2006 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Feb 01, 2006 5.280 5.280 5.275 5.275 1,986 -0.01(-0.10%)
Jan 31, 2006 5.270 5.295 5.033 5.280 4,843 +0.16(+3.15%)
Jan 30, 2006 5.305 5.305 5.119 5.119 1,792 -0.21(-3.88%)
Jan 27, 2006 5.325 5.325 5.325 5.325 311 +0.11(+2.03%)
Jan 26, 2006 5.220 5.220 5.220 5.220 596 -0.19(-3.53%)
Jan 25, 2006 5.508 5.508 5.411 5.411 3,178 -0.13(-2.27%)
Jan 24, 2006 5.335 5.537 5.335 5.537 1,062 +0.10(+1.85%)
Jan 23, 2006 5.461 5.461 5.436 5.436 1,688 -0.05(-0.92%)
Jan 20, 2006 5.496 5.496 5.471 5.486 794 +0.03(+0.46%)
Jan 19, 2006 5.461 5.461 5.456 5.461 4,909 +0.15(+2.75%)
Jan 18, 2006 5.240 5.486 5.240 5.315 4,541 -0.22(-4.00%)
Jan 17, 2006 5.537 5.728 5.411 5.537 20,632 +0.45(+8.80%)
Jan 13, 2006 5.064 5.164 5.064 5.089 3,053 +0.06(+1.10%)
Jan 12, 2006 5.033 5.059 5.033 5.033 3,178 -0.29(-5.48%)
Jan 11, 2006 5.325 5.325 5.325 5.325 397 +0.20(+3.83%)
Jan 10, 2006 5.134 5.144 5.124 5.129 9,735 +0.01(+0.20%)
Jan 09, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jan 06, 2006 5.139 5.245 5.119 5.119 794 -0.17(-3.23%)
Jan 05, 2006 5.144 5.295 5.048 5.290 7,986 -0.32(-5.74%)
Jan 04, 2006 5.612 5.612 5.612 5.612 441 +0.00(+0.00%)
Jan 03, 2006 5.612 5.612 5.612 5.612 214 +0.43(+8.25%)
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%)
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.