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

Formula Sys [1985] ADR (NQ: FORTY )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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 (%)
Apr 30, 2004 9.459 9.459 9.459 9.459 0 +0.00(+0.00%)
Apr 29, 2004 9.817 9.953 9.459 9.459 2,383 -0.56(-5.58%)
Apr 28, 2004 10.30 10.37 9.948 10.02 12,514 -0.30(-2.93%)
Apr 27, 2004 10.32 10.32 10.32 10.32 397 +0.00(+0.00%)
Apr 26, 2004 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Apr 23, 2004 10.32 10.32 10.26 10.32 3,376 +0.12(+1.13%)
Apr 22, 2004 10.20 10.20 10.20 10.20 993 +0.30(+3.00%)
Apr 21, 2004 10.09 10.09 9.907 9.907 397 -0.30(-2.91%)
Apr 20, 2004 10.33 10.33 10.20 10.20 5,164 +0.12(+1.15%)
Apr 19, 2004 10.09 10.09 10.09 10.09 993 -0.19(-1.81%)
Apr 16, 2004 10.27 10.27 10.27 10.27 198 +0.03(+0.29%)
Apr 15, 2004 10.24 10.24 10.24 10.24 993 +0.08(+0.79%)
Apr 14, 2004 10.25 10.25 10.12 10.16 5,959 -0.21(-2.04%)
Apr 13, 2004 10.38 10.38 10.38 10.38 198 +0.22(+2.19%)
Apr 12, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 08, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 07, 2004 10.15 10.15 10.15 10.15 198 +0.27(+2.75%)
Apr 06, 2004 9.883 9.883 9.883 9.883 0 +0.00(+0.00%)
Apr 05, 2004 9.883 9.883 9.883 9.883 0 +0.00(+0.00%)
Apr 02, 2004 9.883 9.883 9.883 9.883 198 -0.15(-1.45%)
Apr 01, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 31, 2004 10.12 10.12 10.03 10.03 397 +0.13(+1.27%)
Mar 30, 2004 9.771 10.04 9.771 9.902 1,986 -0.08(-0.76%)
Mar 29, 2004 9.988 9.988 9.978 9.978 1,390 -0.07(-0.65%)
Mar 26, 2004 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 25, 2004 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 24, 2004 10.01 10.06 9.741 10.04 11,322 -0.29(-2.83%)
Mar 23, 2004 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 22, 2004 10.34 10.34 10.34 10.34 198 -0.45(-4.20%)
Mar 19, 2004 10.38 10.79 10.38 10.79 4,171 +0.28(+2.63%)
Mar 18, 2004 10.51 10.93 10.45 10.51 7,746 +0.29(+2.86%)
Mar 17, 2004 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 16, 2004 10.28 10.46 10.10 10.22 10,726 +0.00(+0.00%)
Mar 15, 2004 10.23 10.57 10.08 10.22 5,959 +0.11(+1.10%)
Mar 12, 2004 10.03 10.11 10.03 10.11 2,979 +0.07(+0.70%)
Mar 11, 2004 10.39 10.39 10.03 10.04 6,356 -0.38(-3.63%)
Mar 10, 2004 10.52 10.52 10.41 10.42 3,178 -0.10(-0.91%)
Mar 09, 2004 10.71 10.79 10.51 10.51 3,972 -0.37(-3.43%)
Mar 08, 2004 10.85 11.05 10.85 10.88 595 +0.28(+2.62%)
Mar 05, 2004 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Mar 04, 2004 10.61 10.61 10.61 10.61 595 +0.04(+0.33%)
Mar 03, 2004 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 02, 2004 10.51 10.82 10.51 10.57 3,575 +0.00(+0.00%)
Mar 01, 2004 10.47 10.57 10.47 10.57 2,582 +0.58(+5.79%)
Feb 27, 2004 9.993 9.993 9.993 9.993 397 -0.08(-0.75%)
Feb 26, 2004 10.32 10.33 9.998 10.07 2,383 -0.25(-2.44%)
Feb 25, 2004 10.72 10.72 10.32 10.32 3,575 -0.05(-0.49%)
Feb 24, 2004 10.53 10.53 10.37 10.37 2,979 -0.45(-4.14%)
Feb 23, 2004 10.78 10.82 10.78 10.82 2,582 -0.00(-0.05%)
Feb 20, 2004 10.82 10.82 10.82 10.82 2,383 +0.00(+0.00%)
Feb 19, 2004 10.89 11.12 10.82 10.82 22,247 -0.15(-1.38%)
Feb 18, 2004 11.08 11.08 10.90 10.97 10,329 +0.24(+2.25%)
Feb 17, 2004 10.38 10.73 10.38 10.73 16,685 +1.06(+10.92%)
Feb 13, 2004 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Feb 12, 2004 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Feb 11, 2004 9.540 9.676 9.540 9.676 1,390 +0.40(+4.29%)
Feb 10, 2004 9.634 9.635 9.279 9.279 993 -0.19(-1.96%)
Feb 09, 2004 9.502 9.502 9.464 9.464 595 +0.70(+8.05%)
Feb 06, 2004 8.760 8.765 8.760 8.760 2,582 +0.06(+0.69%)
Feb 05, 2004 8.719 8.721 8.699 8.699 3,575 +0.30(+3.60%)
Feb 04, 2004 8.558 8.659 8.362 8.397 16,288 -0.54(-6.03%)
Feb 03, 2004 9.016 9.016 8.936 8.936 1,986 -0.13(-1.39%)
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.