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 (%)
Aug 31, 2007 6.543 6.795 6.543 6.574 8,741 -0.10(-1.43%)
Aug 30, 2007 6.518 6.669 6.518 6.669 397 +0.13(+1.92%)
Aug 29, 2007 6.533 6.543 6.533 6.543 1,666 +0.24(+3.83%)
Aug 28, 2007 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Aug 27, 2007 6.302 6.302 6.302 6.302 198 +0.12(+1.87%)
Aug 24, 2007 6.161 6.186 6.141 6.186 993 +0.01(+0.16%)
Aug 23, 2007 6.176 6.176 6.176 6.176 198 -0.19(-2.93%)
Aug 22, 2007 6.362 6.362 6.362 6.362 596 +0.05(+0.72%)
Aug 21, 2007 6.317 6.317 6.317 6.317 0 +0.00(+0.00%)
Aug 20, 2007 6.191 6.317 6.191 6.317 496 +0.13(+2.03%)
Aug 17, 2007 5.929 6.191 5.929 6.191 2,423 +0.24(+3.97%)
Aug 16, 2007 5.944 5.954 5.944 5.954 993 -0.30(-4.76%)
Aug 15, 2007 6.252 6.252 6.252 6.252 268 -0.12(-1.81%)
Aug 14, 2007 6.367 6.367 6.367 6.367 0 +0.00(+0.00%)
Aug 13, 2007 6.397 6.423 6.367 6.367 1,720 +0.11(+1.69%)
Aug 10, 2007 5.990 6.261 5.990 6.261 1,023 +0.00(+0.00%)
Aug 09, 2007 6.141 6.261 6.141 6.261 947 -0.13(-2.05%)
Aug 08, 2007 6.241 6.418 6.241 6.392 2,247 +0.29(+4.79%)
Aug 07, 2007 6.105 6.126 6.100 6.100 1,589 +0.17(+2.89%)
Aug 06, 2007 6.065 6.065 5.839 5.929 16,269 -0.11(-1.83%)
Aug 03, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Aug 02, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Aug 01, 2007 6.010 6.040 5.990 6.040 1,788 -0.37(-5.73%)
Jul 31, 2007 6.186 6.407 6.186 6.407 397 +0.24(+3.92%)
Jul 30, 2007 6.392 6.392 5.965 6.166 11,215 -0.74(-10.78%)
Jul 27, 2007 6.911 6.911 6.911 6.911 0 +0.00(+0.00%)
Jul 26, 2007 7.183 7.183 6.548 6.911 10,468 -0.31(-4.32%)
Jul 25, 2007 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Jul 24, 2007 7.248 7.248 7.223 7.223 1,525 -0.20(-2.71%)
Jul 23, 2007 7.248 7.424 7.223 7.424 810 +0.07(+0.89%)
Jul 20, 2007 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Jul 19, 2007 7.449 7.525 7.298 7.359 9,768 +0.10(+1.39%)
Jul 18, 2007 7.288 7.288 7.258 7.258 2,453 -0.09(-1.17%)
Jul 17, 2007 7.344 7.344 7.273 7.344 3,717 +0.00(+0.00%)
Jul 16, 2007 7.339 7.344 7.339 7.344 4,317 +0.01(+0.07%)
Jul 13, 2007 7.273 7.339 7.273 7.339 1,917 +0.00(+0.00%)
Jul 12, 2007 7.312 7.339 7.312 7.339 2,185 +0.02(+0.21%)
Jul 11, 2007 7.147 7.324 7.147 7.324 2,153 +0.28(+3.93%)
Jul 10, 2007 7.077 7.077 6.820 7.047 8,644 -0.29(-3.98%)
Jul 09, 2007 7.339 7.339 7.339 7.339 2,636 -0.00(-0.01%)
Jul 06, 2007 7.340 7.340 7.340 7.340 298 -0.03(-0.40%)
Jul 05, 2007 7.243 7.369 7.223 7.369 5,493 +0.10(+1.31%)
Jul 03, 2007 7.273 7.273 7.273 7.273 0 +0.00(+0.00%)
Jul 02, 2007 7.344 7.349 7.273 7.273 5,260 +0.05(+0.70%)
Jun 29, 2007 7.092 7.223 7.047 7.223 16,627 +0.27(+3.91%)
Jun 28, 2007 7.298 7.298 6.876 6.951 55,602 -0.53(-7.07%)
Jun 27, 2007 7.349 7.480 7.349 7.480 1,192 +0.11(+1.43%)
Jun 26, 2007 7.127 7.550 7.127 7.374 7,027 +0.48(+6.93%)
Jun 25, 2007 6.745 6.896 6.745 6.896 1,470 +0.15(+2.24%)
Jun 22, 2007 6.765 6.765 6.745 6.745 397 -0.08(-1.12%)
Jun 21, 2007 6.814 6.821 6.814 6.821 774 -0.18(-2.50%)
Jun 20, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
Jun 19, 2007 7.147 7.198 6.996 6.996 794 -0.18(-2.46%)
Jun 18, 2007 7.072 7.198 7.072 7.173 5,364 +0.35(+5.09%)
Jun 15, 2007 6.825 6.825 6.825 6.825 596 +0.01(+0.07%)
Jun 14, 2007 6.820 6.820 6.820 6.820 596 -0.01(-0.15%)
Jun 13, 2007 6.694 6.830 6.694 6.830 397 +0.02(+0.24%)
Jun 12, 2007 6.896 6.905 6.814 6.814 1,986 -0.28(-3.99%)
Jun 11, 2007 6.941 7.097 6.886 7.097 5,405 +0.16(+2.25%)
Jun 08, 2007 6.941 6.941 6.941 6.941 417 +0.10(+1.40%)
Jun 07, 2007 6.795 6.850 6.795 6.845 993 -0.22(-3.13%)
Jun 06, 2007 7.067 7.097 7.067 7.067 2,860 -0.04(-0.50%)
Jun 05, 2007 7.087 7.137 7.087 7.102 1,207 -0.16(-2.15%)
Jun 04, 2007 7.198 7.369 7.198 7.258 2,642 +0.06(+0.84%)
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.