Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

78.22 -2.99 (-3.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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, 2003 5.889 5.889 5.889 5.889 794 +0.06(+1.03%)
Jul 30, 2003 6.040 6.040 5.829 5.829 1,788 -0.21(-3.49%)
Jul 29, 2003 6.040 6.040 6.040 6.040 1,192 +0.00(+0.00%)
Jul 28, 2003 6.040 6.040 6.040 6.040 198 +0.05(+0.84%)
Jul 25, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 24, 2003 6.040 6.040 5.990 5.990 993 -0.19(-3.09%)
Jul 23, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 22, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 21, 2003 6.105 6.186 6.100 6.180 2,781 +0.07(+1.23%)
Jul 18, 2003 6.322 6.322 6.105 6.105 794 -0.01(-0.16%)
Jul 17, 2003 6.241 6.241 6.116 6.116 397 -0.25(-3.95%)
Jul 16, 2003 6.367 6.367 6.367 6.367 2,781 -0.18(-2.69%)
Jul 15, 2003 6.548 6.548 6.543 6.543 794 +0.00(+0.00%)
Jul 14, 2003 6.543 6.543 6.543 6.543 1,589 +0.15(+2.28%)
Jul 11, 2003 6.543 6.543 6.397 6.397 3,576 +0.03(+0.47%)
Jul 10, 2003 6.443 6.443 6.367 6.367 3,774 +0.02(+0.39%)
Jul 09, 2003 6.546 6.546 6.342 6.343 4,768 +0.02(+0.33%)
Jul 08, 2003 6.342 6.357 6.146 6.322 8,741 -0.48(-7.10%)
Jul 07, 2003 6.624 6.805 6.574 6.805 8,542 -0.19(-2.73%)
Jul 03, 2003 7.022 7.022 6.921 6.996 1,390 -0.21(-2.93%)
Jul 02, 2003 7.122 7.208 7.052 7.208 7,152 +0.11(+1.56%)
Jul 01, 2003 7.097 7.097 7.097 7.097 2,980 -0.10(-1.40%)
Jun 30, 2003 7.208 7.223 7.198 7.198 2,384 +0.08(+1.06%)
Jun 27, 2003 6.876 7.208 6.876 7.122 21,854 +0.08(+1.07%)
Jun 26, 2003 6.795 7.047 6.795 7.047 15,695 +0.54(+8.36%)
Jun 25, 2003 6.468 6.503 6.468 6.503 2,384 -0.02(-0.23%)
Jun 24, 2003 6.116 6.594 6.116 6.518 26,622 +0.59(+9.92%)
Jun 23, 2003 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jun 20, 2003 5.930 5.930 5.930 5.930 397 -0.14(-2.31%)
Jun 19, 2003 6.070 6.070 6.070 6.070 397 +0.05(+0.83%)
Jun 18, 2003 5.869 6.020 5.869 6.020 3,973 +0.28(+4.82%)
Jun 17, 2003 5.869 5.869 5.743 5.743 397 -0.12(-1.98%)
Jun 16, 2003 5.738 5.869 5.688 5.859 9,337 +0.50(+9.30%)
Jun 13, 2003 5.426 5.728 5.250 5.361 10,927 +0.08(+1.43%)
Jun 12, 2003 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jun 11, 2003 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jun 10, 2003 5.285 5.285 5.285 5.285 198 -0.10(-1.87%)
Jun 09, 2003 5.512 5.512 5.386 5.386 8,145 -0.15(-2.73%)
Jun 06, 2003 5.738 5.738 5.537 5.537 4,768 -0.03(-0.46%)
Jun 05, 2003 5.637 5.637 5.562 5.562 2,185 -0.18(-3.06%)
Jun 04, 2003 5.738 5.738 5.738 5.738 397 +0.05(+0.88%)
Jun 03, 2003 5.688 5.688 5.688 5.688 993 -0.03(-0.44%)
Jun 02, 2003 5.713 5.713 5.637 5.713 11,324 -0.04(-0.61%)
May 30, 2003 5.869 5.869 5.748 5.748 397 -0.04(-0.70%)
May 29, 2003 5.663 6.040 5.663 5.788 23,443 -0.03(-0.43%)
May 28, 2003 5.663 5.814 5.663 5.814 4,370 +0.13(+2.30%)
May 27, 2003 5.612 5.688 5.396 5.683 29,205 +0.84(+17.36%)
May 23, 2003 4.867 4.867 4.807 4.842 2,980 +0.04(+0.73%)
May 22, 2003 4.706 4.807 4.706 4.807 397 +0.00(+0.00%)
May 21, 2003 4.857 4.993 4.807 4.807 10,927 -0.27(-5.26%)
May 20, 2003 5.074 5.074 5.074 5.074 1,788 -0.26(-4.91%)
May 19, 2003 5.512 5.512 5.335 5.335 14,900 -0.53(-9.09%)
May 16, 2003 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
May 15, 2003 5.869 5.869 5.869 5.869 198 -0.23(-3.80%)
May 14, 2003 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 13, 2003 5.869 6.100 5.869 6.100 2,781 +0.03(+0.50%)
May 12, 2003 5.869 6.070 5.869 6.070 9,337 +0.20(+3.43%)
May 09, 2003 5.869 5.869 5.869 5.869 198 +0.17(+3.00%)
May 08, 2003 5.844 5.869 5.698 5.698 3,576 -0.17(-2.92%)
May 07, 2003 5.869 5.869 5.869 5.869 198 +0.08(+1.30%)
May 06, 2003 5.693 5.889 5.693 5.793 1,192 +0.01(+0.09%)
May 05, 2003 5.285 5.788 5.285 5.788 1,589 +0.13(+2.22%)
May 02, 2003 5.451 5.663 5.451 5.663 993 +0.22(+3.97%)
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.