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 (%)
Jul 31, 2002 5.279 5.310 5.279 5.310 2,384 +0.01(+0.13%)
Jul 30, 2002 5.303 5.303 5.303 5.303 198 +0.04(+0.73%)
Jul 29, 2002 5.265 5.265 5.265 5.265 198 +0.08(+1.45%)
Jul 26, 2002 5.109 5.250 5.109 5.189 8,344 +0.11(+2.08%)
Jul 25, 2002 5.129 5.134 4.998 5.084 6,158 -0.07(-1.37%)
Jul 24, 2002 5.155 5.155 5.154 5.154 596 -0.29(-5.37%)
Jul 23, 2002 5.592 5.592 5.446 5.447 2,582 -0.33(-5.74%)
Jul 22, 2002 5.684 5.778 5.684 5.778 993 -0.10(-1.63%)
Jul 19, 2002 5.763 5.874 5.763 5.874 794 +0.19(+3.27%)
Jul 17, 2002 5.738 5.738 5.688 5.688 3,377 +0.18(+3.20%)
Jul 12, 2002 5.607 5.637 5.512 5.512 2,980 +0.05(+0.92%)
Jul 11, 2002 5.462 5.462 5.461 5.461 4,966 +0.00(+0.00%)
Jul 10, 2002 5.496 5.496 5.461 5.461 794 +0.21(+4.02%)
Jul 09, 2002 4.998 5.250 4.998 5.250 1,192 +0.25(+5.05%)
Jul 08, 2002 5.129 5.129 4.998 4.998 15,099 -0.13(-2.55%)
Jul 05, 2002 5.104 5.129 5.104 5.129 1,192 +0.14(+2.83%)
Jul 04, 2002 5.003 5.008 4.988 4.988 2,781 +0.00(+0.00%)
Jul 03, 2002 5.003 5.008 4.988 4.988 2,781 -0.05(-0.90%)
Jul 02, 2002 5.033 5.159 5.033 5.033 2,185 -0.05(-0.99%)
Jul 01, 2002 5.038 5.159 5.038 5.084 1,986 -0.05(-0.98%)
Jun 28, 2002 5.033 5.134 5.033 5.134 397 +0.13(+2.52%)
Jun 27, 2002 5.008 5.008 5.008 5.008 1,589 +0.18(+3.64%)
Jun 26, 2002 4.731 4.832 4.731 4.832 3,774 +0.02(+0.51%)
Jun 25, 2002 4.802 4.807 4.802 4.807 1,589 -0.09(-1.84%)
Jun 21, 2002 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Jun 20, 2002 4.897 4.897 4.897 4.897 397 -0.06(-1.22%)
Jun 19, 2002 5.295 5.295 4.943 4.958 7,946 -0.46(-8.54%)
Jun 18, 2002 5.285 5.537 5.235 5.421 3,576 +0.01(+0.19%)
Jun 17, 2002 5.285 5.411 5.285 5.411 13,907 +0.42(+8.37%)
Jun 14, 2002 4.913 4.993 4.913 4.993 3,377 +0.08(+1.64%)
Jun 12, 2002 4.908 4.933 4.882 4.913 10,529 +0.01(+0.10%)
Jun 11, 2002 5.008 5.008 4.908 4.908 2,980 -0.23(-4.51%)
Jun 10, 2002 5.134 5.139 5.134 5.139 1,589 -0.01(-0.20%)
Jun 07, 2002 5.235 5.235 5.149 5.149 1,390 -0.21(-3.94%)
Jun 06, 2002 5.437 5.437 5.290 5.361 4,966 -0.12(-2.11%)
Jun 05, 2002 5.638 5.638 5.476 5.476 3,774 +0.26(+5.03%)
May 31, 2002 5.235 5.235 5.214 5.214 3,774 +0.18(+3.59%)
May 28, 2002 5.038 5.094 4.978 5.033 8,145 +0.30(+6.38%)
May 27, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 24, 2002 4.731 4.736 4.731 4.731 8,542 +0.00(+0.00%)
May 23, 2002 4.731 4.731 4.731 4.731 198 -0.02(-0.52%)
May 22, 2002 4.782 4.782 4.736 4.756 10,331 -0.14(-2.79%)
May 21, 2002 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
May 20, 2002 4.892 4.893 4.892 4.892 2,384 -0.00(-0.01%)
May 17, 2002 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
May 16, 2002 4.893 4.893 4.893 4.893 1,589 -0.01(-0.20%)
May 15, 2002 4.902 4.902 4.902 4.902 993 +0.12(+2.42%)
May 14, 2002 4.782 4.787 4.782 4.787 993 +0.30(+6.73%)
May 13, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 10, 2002 4.485 4.485 4.485 4.485 0 +0.00(+0.00%)
May 09, 2002 4.514 4.514 4.485 4.485 6,556 -0.06(-1.22%)
May 08, 2002 4.439 4.545 4.439 4.540 3,774 -0.06(-1.31%)
May 07, 2002 4.530 4.600 4.419 4.600 5,960 +0.07(+1.56%)
May 06, 2002 4.580 4.580 4.530 4.530 2,384 -0.11(-2.28%)
May 03, 2002 4.611 4.696 4.611 4.636 6,754 -0.02(-0.43%)
May 02, 2002 4.590 4.656 4.590 4.656 794 +0.12(+2.66%)
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.