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 (%)
Jul 31, 2007 6.187 6.409 6.187 6.409 397 +0.24(+3.92%)
Jul 30, 2007 6.393 6.393 5.966 6.167 11,213 -0.75(-10.78%)
Jul 27, 2007 6.912 6.912 6.912 6.912 0 +0.00(+0.00%)
Jul 26, 2007 7.184 7.184 6.550 6.912 10,466 -0.31(-4.32%)
Jul 25, 2007 7.224 7.224 7.224 7.224 0 +0.00(+0.00%)
Jul 24, 2007 7.249 7.249 7.224 7.224 1,525 -0.20(-2.71%)
Jul 23, 2007 7.249 7.425 7.224 7.425 810 +0.07(+0.89%)
Jul 20, 2007 7.360 7.360 7.360 7.360 0 +0.00(+0.00%)
Jul 19, 2007 7.451 7.526 7.300 7.360 9,767 +0.10(+1.39%)
Jul 18, 2007 7.290 7.290 7.259 7.259 2,453 -0.09(-1.17%)
Jul 17, 2007 7.345 7.345 7.274 7.345 3,716 +0.00(+0.00%)
Jul 16, 2007 7.340 7.345 7.340 7.345 4,316 +0.01(+0.07%)
Jul 13, 2007 7.274 7.340 7.274 7.340 1,916 +0.00(+0.00%)
Jul 12, 2007 7.314 7.340 7.314 7.340 2,185 +0.02(+0.21%)
Jul 11, 2007 7.149 7.325 7.149 7.325 2,153 +0.28(+3.93%)
Jul 10, 2007 7.078 7.078 6.821 7.048 8,642 -0.29(-3.98%)
Jul 09, 2007 7.340 7.340 7.340 7.340 2,635 -0.00(-0.01%)
Jul 06, 2007 7.341 7.341 7.341 7.341 297 -0.03(-0.40%)
Jul 05, 2007 7.244 7.370 7.224 7.370 5,492 +0.10(+1.31%)
Jul 03, 2007 7.274 7.274 7.274 7.274 0 +0.00(+0.00%)
Jul 02, 2007 7.345 7.350 7.274 7.274 5,260 +0.05(+0.70%)
Jun 29, 2007 7.093 7.224 7.048 7.224 16,624 +0.27(+3.91%)
Jun 28, 2007 7.300 7.300 6.877 6.952 55,593 -0.53(-7.07%)
Jun 27, 2007 7.350 7.481 7.350 7.481 1,191 +0.11(+1.43%)
Jun 26, 2007 7.128 7.551 7.128 7.375 7,025 +0.48(+6.93%)
Jun 25, 2007 6.746 6.897 6.746 6.897 1,469 +0.15(+2.24%)
Jun 22, 2007 6.766 6.766 6.746 6.746 397 -0.08(-1.12%)
Jun 21, 2007 6.815 6.822 6.815 6.822 774 -0.18(-2.50%)
Jun 20, 2007 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
Jun 19, 2007 7.149 7.199 6.998 6.998 794 -0.18(-2.46%)
Jun 18, 2007 7.073 7.199 7.073 7.174 5,363 +0.35(+5.09%)
Jun 15, 2007 6.826 6.826 6.826 6.826 595 +0.01(+0.07%)
Jun 14, 2007 6.821 6.821 6.821 6.821 595 -0.01(-0.15%)
Jun 13, 2007 6.696 6.831 6.696 6.831 397 +0.02(+0.24%)
Jun 12, 2007 6.897 6.906 6.815 6.815 1,986 -0.28(-3.99%)
Jun 11, 2007 6.942 7.098 6.887 7.098 5,405 +0.16(+2.25%)
Jun 08, 2007 6.942 6.942 6.942 6.942 417 +0.10(+1.40%)
Jun 07, 2007 6.796 6.852 6.796 6.847 993 -0.22(-3.13%)
Jun 06, 2007 7.068 7.098 7.068 7.068 2,860 -0.04(-0.50%)
Jun 05, 2007 7.088 7.139 7.088 7.103 1,207 -0.16(-2.15%)
Jun 04, 2007 7.199 7.370 7.199 7.259 2,641 +0.06(+0.84%)
Jun 01, 2007 7.199 7.199 7.194 7.199 794 +0.13(+1.87%)
May 31, 2007 7.067 7.067 7.067 7.067 2,185 +0.00(+0.00%)
May 30, 2007 7.067 7.067 7.067 7.067 675 -0.18(-2.51%)
May 29, 2007 7.154 7.295 7.154 7.249 8,277 -0.15(-1.97%)
May 25, 2007 7.118 7.395 7.118 7.395 397 -0.03(-0.42%)
May 24, 2007 7.506 7.506 7.279 7.427 2,280 -0.20(-2.62%)
May 23, 2007 7.531 7.647 7.531 7.627 3,247 +0.08(+1.07%)
May 22, 2007 7.360 7.546 7.360 7.546 991 +0.01(+0.13%)
May 21, 2007 7.501 7.536 7.340 7.536 5,869 +0.04(+0.47%)
May 18, 2007 7.491 7.571 7.360 7.501 16,091 +0.05(+0.68%)
May 17, 2007 7.672 7.672 7.446 7.451 7,331 -0.24(-3.08%)
May 16, 2007 7.571 7.687 7.556 7.687 9,077 +0.14(+1.80%)
May 15, 2007 7.466 7.637 7.380 7.551 4,962 +0.15(+2.04%)
May 14, 2007 7.300 7.400 7.023 7.400 47,795 +0.10(+1.38%)
May 11, 2007 7.300 7.300 7.300 7.300 198 +0.05(+0.69%)
May 10, 2007 7.249 7.300 7.199 7.249 9,588 +0.09(+1.27%)
May 09, 2007 7.145 7.300 6.998 7.159 77,505 -0.02(-0.21%)
May 08, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
May 07, 2007 7.098 7.174 7.083 7.174 2,457 +0.18(+2.52%)
May 04, 2007 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
May 03, 2007 7.048 7.048 6.998 6.998 1,251 -0.05(-0.71%)
May 02, 2007 7.043 7.159 6.972 7.048 13,193 -0.30(-4.04%)
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.