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 (%)
Sep 29, 2006 4.908 4.983 4.882 4.908 1,402 -0.09(-1.71%)
Sep 28, 2006 4.852 5.013 4.852 4.993 794 +0.06(+1.22%)
Sep 27, 2006 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Sep 26, 2006 4.882 4.988 4.862 4.933 3,377 +0.05(+1.03%)
Sep 25, 2006 4.882 4.882 4.882 4.882 3,764 -0.08(-1.52%)
Sep 22, 2006 4.933 5.028 4.933 4.958 4,162 +0.11(+2.30%)
Sep 21, 2006 5.109 5.109 4.847 4.847 11,459 -0.18(-3.62%)
Sep 20, 2006 5.028 5.028 4.947 5.028 4,207 +0.06(+1.11%)
Sep 19, 2006 5.431 5.431 4.892 4.973 52,412 +0.15(+3.13%)
Sep 18, 2006 5.003 5.043 4.782 4.822 14,316 -0.11(-2.24%)
Sep 15, 2006 5.023 5.023 4.933 4.933 2,582 -0.09(-1.80%)
Sep 14, 2006 4.933 5.028 4.933 5.023 2,290 +0.29(+6.17%)
Sep 13, 2006 4.681 4.731 4.656 4.731 3,381 +0.13(+2.73%)
Sep 12, 2006 4.676 4.686 4.580 4.606 98,953 -0.33(-6.73%)
Sep 11, 2006 4.933 5.033 4.933 4.938 5,336 +0.11(+2.19%)
Sep 08, 2006 4.933 4.933 4.832 4.832 4,976 -0.09(-1.84%)
Sep 07, 2006 4.910 4.923 4.910 4.923 3,973 -0.02(-0.41%)
Sep 06, 2006 4.983 4.983 4.928 4.943 1,390 -0.15(-2.97%)
Sep 05, 2006 5.184 5.235 5.033 5.094 5,701 -0.29(-5.42%)
Sep 01, 2006 5.184 5.386 5.184 5.386 546 -0.02(-0.28%)
Aug 31, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 30, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 29, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 28, 2006 5.089 5.401 5.089 5.401 4,722 +0.02(+0.28%)
Aug 25, 2006 5.386 5.386 5.386 5.386 2,940 -0.07(-1.23%)
Aug 24, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 23, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 22, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 21, 2006 5.255 5.453 5.255 5.453 1,986 +0.12(+2.29%)
Aug 18, 2006 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Aug 17, 2006 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Aug 16, 2006 5.466 5.466 5.331 5.331 4,382 +0.10(+1.84%)
Aug 15, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 14, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 11, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 10, 2006 5.235 5.235 5.235 5.235 198 -0.24(-4.41%)
Aug 09, 2006 5.366 5.728 5.366 5.476 5,022 +0.19(+3.62%)
Aug 08, 2006 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Aug 07, 2006 5.285 5.285 5.285 5.285 3,627 -0.21(-3.76%)
Aug 04, 2006 5.647 5.647 5.491 5.491 22,670 -0.21(-3.62%)
Aug 03, 2006 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Aug 02, 2006 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Aug 01, 2006 5.698 5.698 5.698 5.698 198 +0.34(+6.35%)
Jul 31, 2006 5.358 5.358 5.358 5.358 198 +0.11(+2.01%)
Jul 28, 2006 5.252 5.252 5.252 5.252 272 +0.03(+0.62%)
Jul 27, 2006 5.220 5.220 5.220 5.220 824 -0.23(-4.16%)
Jul 26, 2006 5.532 5.532 5.446 5.446 2,247 -0.03(-0.61%)
Jul 25, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 24, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 21, 2006 5.461 5.479 5.461 5.479 794 -0.44(-7.43%)
Jul 20, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 19, 2006 5.637 5.975 5.637 5.919 5,173 +0.44(+7.99%)
Jul 18, 2006 5.436 5.637 5.436 5.481 2,250 -0.11(-1.98%)
Jul 17, 2006 5.386 5.688 5.386 5.592 12,317 +0.31(+5.81%)
Jul 14, 2006 5.325 5.376 5.184 5.285 35,145 -0.12(-2.23%)
Jul 13, 2006 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Jul 12, 2006 5.537 5.683 5.084 5.406 13,819 -0.32(-5.62%)
Jul 11, 2006 5.728 5.728 5.728 5.728 1,299 +0.07(+1.15%)
Jul 10, 2006 5.678 5.678 5.663 5.663 2,264 +0.13(+2.27%)
Jul 07, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 06, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 05, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
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.