Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.40	15.44	15.36	15.42	3,475	-0.02(-0.15%)
Apr 28, 2011	15.51	15.54	15.24	15.44	3,016	-0.05(-0.35%)
Apr 27, 2011	15.36	15.54	15.23	15.50	10,126	+0.00(+0.00%)
Apr 26, 2011	15.26	15.52	15.24	15.50	14,637	+0.22(+1.42%)
Apr 25, 2011	15.31	15.34	15.23	15.28	14,389	+0.09(+0.61%)
Apr 21, 2011	15.22	15.30	15.19	15.19	5,959	-0.04(-0.25%)
Apr 20, 2011	15.28	15.28	15.14	15.22	16,577	+0.12(+0.82%)
Apr 19, 2011	15.05	15.28	15.05	15.10	6,917	+0.06(+0.41%)
Apr 18, 2011	15.11	15.22	14.95	15.04	14,632	-0.15(-0.97%)
Apr 15, 2011	15.22	15.22	15.15	15.19	2,037	+0.04(+0.23%)
Apr 14, 2011	15.22	15.22	15.15	15.15	2,139	-0.18(-1.19%)
Apr 13, 2011	15.29	15.37	15.17	15.33	5,773	+0.03(+0.20%)
Apr 12, 2011	15.30	15.38	15.15	15.30	6,752	+0.01(+0.05%)
Apr 11, 2011	15.42	15.47	15.20	15.29	28,249	+0.15(+0.97%)
Apr 08, 2011	15.50	15.50	15.07	15.15	5,869	-0.32(-2.06%)
Apr 07, 2011	15.52	15.52	15.17	15.47	2,800	+0.24(+1.58%)
Apr 06, 2011	15.09	15.22	15.09	15.22	6,484	+0.23(+1.50%)
Apr 05, 2011	15.11	15.11	15.00	15.00	1,297	-0.09(-0.60%)
Apr 04, 2011	15.55	15.55	15.01	15.09	20,743	+0.35(+2.35%)

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.