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 (%)
Jun 30, 2005 5.965 6.085 5.965 6.085 5,374 +0.23(+3.87%)
Jun 29, 2005 5.763 5.879 5.763 5.859 13,311 -0.03(-0.43%)
Jun 28, 2005 5.889 5.889 5.884 5.884 1,192 -0.02(-0.26%)
Jun 27, 2005 5.904 5.904 5.788 5.899 2,997 -0.04(-0.68%)
Jun 24, 2005 6.090 6.090 5.939 5.939 1,132 +0.05(+0.85%)
Jun 23, 2005 5.965 5.965 5.889 5.889 3,033 +0.00(+0.00%)
Jun 22, 2005 5.889 5.889 5.889 5.889 605 +0.13(+2.18%)
Jun 21, 2005 5.688 5.965 5.688 5.763 5,805 +0.06(+0.97%)
Jun 20, 2005 5.834 5.834 5.683 5.708 14,054 -0.43(-7.05%)
Jun 17, 2005 6.261 6.261 6.141 6.141 7,648 +0.02(+0.26%)
Jun 16, 2005 6.121 6.125 6.121 6.125 894 +0.01(+0.15%)
Jun 15, 2005 6.251 6.367 6.116 6.116 6,727 -0.38(-5.89%)
Jun 14, 2005 6.654 6.654 6.498 6.498 16,086 -0.28(-4.09%)
Jun 13, 2005 6.750 6.795 6.750 6.775 5,692 +0.01(+0.15%)
Jun 10, 2005 6.720 6.765 6.720 6.765 3,474 +0.14(+2.05%)
Jun 09, 2005 7.208 7.208 6.629 6.629 6,246 -0.31(-4.50%)
Jun 08, 2005 6.796 6.941 6.796 6.941 596 +0.17(+2.53%)
Jun 07, 2005 6.871 6.871 6.705 6.770 1,986 -0.18(-2.54%)
Jun 06, 2005 7.107 7.188 6.805 6.946 13,100 -0.35(-4.82%)
Jun 03, 2005 7.107 7.313 7.107 7.298 6,238 +0.19(+2.68%)
Jun 02, 2005 7.298 7.298 7.107 7.108 1,827 -0.21(-2.88%)
Jun 01, 2005 7.298 7.359 7.198 7.319 6,141 -0.01(-0.07%)
May 31, 2005 7.480 7.480 7.298 7.324 3,484 -0.06(-0.87%)
May 27, 2005 7.374 7.388 7.374 7.388 997 -0.11(-1.49%)
May 26, 2005 7.515 7.515 7.324 7.500 9,053 +0.09(+1.20%)
May 25, 2005 7.449 7.449 7.411 7.411 596 -0.04(-0.52%)
May 24, 2005 7.298 7.475 7.298 7.449 7,350 +0.08(+1.02%)
May 23, 2005 7.419 7.419 7.263 7.374 596 -0.08(-1.01%)
May 20, 2005 7.379 7.449 7.379 7.449 2,992 -0.03(-0.40%)
May 19, 2005 7.797 7.797 7.208 7.480 16,954 -0.25(-3.19%)
May 18, 2005 7.761 7.761 7.626 7.726 128,144 +0.06(+0.72%)
May 17, 2005 7.545 7.671 7.258 7.671 50,954 +0.11(+1.40%)
May 16, 2005 7.802 7.802 7.550 7.565 76,292 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.996 10.04 35,761 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.815 9.941 24,403 +0.31(+3.19%)
May 11, 2005 9.714 9.714 9.634 9.634 1,788 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.644 9.654 3,675 -0.31(-3.13%)
May 09, 2005 9.714 10.06 9.714 9.966 13,209 +0.90(+9.88%)
May 06, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
May 05, 2005 9.050 9.070 9.050 9.070 1,867 +0.14(+1.52%)
May 04, 2005 8.884 8.934 8.884 8.934 804 +0.05(+0.57%)
May 03, 2005 8.884 8.884 8.884 8.884 397 -0.08(-0.84%)
May 02, 2005 8.959 8.959 8.959 8.959 0 +0.00(+0.00%)
Apr 29, 2005 8.884 8.959 8.884 8.959 1,629 +0.03(+0.28%)
Apr 28, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 27, 2005 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Apr 26, 2005 8.934 8.934 8.934 8.934 4,966 +0.00(+0.00%)
Apr 25, 2005 8.607 8.934 8.607 8.934 8,848 -0.13(-1.39%)
Apr 22, 2005 9.060 9.060 9.060 9.060 198 +0.20(+2.27%)
Apr 21, 2005 8.738 8.934 8.738 8.859 3,182 +0.04(+0.46%)
Apr 20, 2005 8.818 8.818 8.818 8.818 397 -0.25(-2.72%)
Apr 19, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 18, 2005 9.065 9.065 9.065 9.065 0 +0.00(+0.00%)
Apr 15, 2005 9.146 9.146 9.065 9.065 1,194 -0.25(-2.65%)
Apr 14, 2005 9.312 9.312 9.312 9.312 198 +0.03(+0.33%)
Apr 13, 2005 9.282 9.282 9.282 9.282 834 +0.06(+0.66%)
Apr 12, 2005 9.221 9.221 9.221 9.221 0 +0.00(+0.00%)
Apr 11, 2005 9.226 9.226 9.221 9.221 792 -0.01(-0.05%)
Apr 08, 2005 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Apr 07, 2005 9.231 9.231 9.060 9.226 8,244 -0.01(-0.11%)
Apr 06, 2005 9.553 9.553 9.236 9.236 993 -0.26(-2.76%)
Apr 05, 2005 9.337 9.498 9.337 9.498 1,192 +0.29(+3.11%)
Apr 04, 2005 9.110 9.215 9.110 9.211 1,001 -0.10(-1.08%)
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.