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 -0.99 (-1.20%)
Streaming Delayed 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 (%)
May 29, 2009 5.023 5.122 4.861 5.122 17,933 +0.11(+2.11%)
May 28, 2009 5.023 5.023 5.002 5.016 3,122 -0.15(-3.00%)
May 27, 2009 5.256 5.256 5.029 5.171 3,027 +0.05(+0.96%)
May 26, 2009 4.953 5.136 4.931 5.122 11,115 -0.13(-2.55%)
May 22, 2009 5.136 5.256 5.086 5.256 15,266 +0.22(+4.34%)
May 21, 2009 5.312 5.312 5.002 5.037 13,284 -0.18(-3.38%)
May 20, 2009 5.143 5.551 4.791 5.213 45,505 +0.12(+2.35%)
May 19, 2009 4.579 5.657 4.579 5.093 90,379 +0.76(+17.56%)
May 18, 2009 4.227 4.368 4.192 4.333 12,457 +0.18(+4.24%)
May 15, 2009 4.220 4.227 4.121 4.157 1,984 +0.04(+1.03%)
May 14, 2009 4.121 4.135 3.663 4.114 2,696 -0.05(-1.30%)
May 13, 2009 4.355 4.355 4.164 4.168 2,306 -0.20(-4.57%)
May 12, 2009 4.368 4.368 4.368 4.368 5,166 -0.14(-3.13%)
May 11, 2009 4.396 4.509 4.304 4.509 6,557 +0.22(+5.09%)
May 08, 2009 4.185 4.290 4.178 4.290 7,638 +0.13(+3.22%)
May 07, 2009 4.227 4.227 4.157 4.157 8,031 -0.13(-3.12%)
May 06, 2009 4.016 4.290 4.016 4.290 3,139 +0.06(+1.50%)
May 05, 2009 4.297 4.407 4.227 4.227 5,393 -0.14(-3.23%)
May 04, 2009 4.368 4.438 4.262 4.368 28,272 +0.48(+12.32%)
May 01, 2009 3.875 3.889 3.875 3.889 1,606 +0.04(+1.11%)
Apr 30, 2009 3.847 3.847 3.840 3.846 1,264 -0.00(-0.01%)
Apr 29, 2009 3.752 3.847 3.752 3.847 533 +0.06(+1.49%)
Apr 28, 2009 3.706 4.079 3.663 3.790 29,954 +0.15(+4.12%)
Apr 27, 2009 3.522 3.699 3.508 3.640 7,757 +0.03(+0.92%)
Apr 24, 2009 3.628 3.628 3.494 3.607 4,476 +0.08(+2.25%)
Apr 23, 2009 3.621 3.663 3.494 3.527 2,722 +0.08(+2.18%)
Apr 22, 2009 3.445 3.487 3.445 3.452 1,703 +0.00(+0.00%)
Apr 21, 2009 3.642 3.642 3.382 3.452 2,836 +0.18(+5.38%)
Apr 20, 2009 3.424 3.424 3.276 3.276 1,419 -0.08(-2.52%)
Apr 17, 2009 3.445 3.597 3.360 3.360 19,287 -0.08(-2.45%)
Apr 16, 2009 3.452 3.452 3.445 3.445 2,980 +0.10(+2.95%)
Apr 15, 2009 3.417 3.452 3.346 3.346 7,523 -0.02(-0.73%)
Apr 14, 2009 3.269 3.382 3.269 3.371 5,734 +0.17(+5.16%)
Apr 13, 2009 3.205 3.205 3.205 3.205 844 -0.06(-1.94%)
Apr 09, 2009 3.170 3.269 3.170 3.269 9,063 +0.10(+3.07%)
Apr 08, 2009 3.170 3.177 3.170 3.172 4,149 -0.03(-1.06%)
Apr 07, 2009 3.177 3.205 3.177 3.205 567 -0.02(-0.65%)
Apr 06, 2009 3.269 3.269 3.184 3.227 5,348 -0.04(-1.29%)
Apr 03, 2009 3.248 3.269 3.248 3.269 3,142 +0.01(+0.43%)
Apr 02, 2009 3.212 3.255 3.121 3.255 5,019 -0.01(-0.22%)
Apr 01, 2009 3.086 3.262 3.086 3.262 2,696 +0.06(+1.76%)
Mar 31, 2009 3.205 3.206 3.205 3.206 752 +0.11(+3.41%)
Mar 30, 2009 3.170 3.241 3.022 3.100 2,696 -0.11(-3.33%)
Mar 26, 2009 3.212 3.212 3.100 3.207 4,834 -0.05(-1.48%)
Mar 25, 2009 3.107 3.417 3.086 3.255 5,345 +0.23(+7.57%)
Mar 24, 2009 3.100 3.205 2.860 3.026 8,095 -0.07(-2.16%)
Mar 23, 2009 3.036 3.241 2.945 3.093 3,415 +0.18(+6.30%)
Mar 20, 2009 2.994 3.058 2.910 2.910 5,252 -0.06(-2.13%)
Mar 19, 2009 2.843 3.100 2.811 2.973 4,198 +0.04(+1.20%)
Mar 17, 2009 2.783 2.938 2.938 2.938 567 +0.19(+6.92%)
Mar 16, 2009 2.748 2.748 2.748 2.748 319 +0.00(+0.00%)
Mar 13, 2009 2.748 2.748 2.642 2.748 4,543 +0.04(+1.30%)
Mar 12, 2009 2.642 2.719 2.593 2.712 3,545 -0.03(-1.03%)
Mar 11, 2009 2.578 2.818 2.564 2.740 4,643 -0.09(-3.23%)
Mar 10, 2009 2.614 2.853 2.614 2.832 10,882 +0.30(+11.98%)
Mar 09, 2009 2.600 2.642 2.466 2.529 23,909 -0.08(-2.97%)
Mar 06, 2009 2.574 2.663 2.536 2.607 18,633 -0.20(-7.20%)
Mar 05, 2009 2.783 2.809 2.614 2.809 1,135 +0.00(+0.18%)
Mar 04, 2009 2.881 2.881 2.748 2.804 865 +0.20(+7.57%)
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.