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

Formula Sys [1985] ADR (NQ: FORTY )

69.07 -2.33 (-3.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 7.765 7.765 7.081 7.286 22,223 -0.50(-6.43%)
Oct 29, 2009 7.751 7.865 7.751 7.786 2,265 +0.04(+0.45%)
Oct 28, 2009 8.174 8.174 7.751 7.751 12,808 -0.43(-5.25%)
Oct 27, 2009 8.117 8.181 8.117 8.181 4,938 +0.19(+2.38%)
Oct 26, 2009 7.962 8.244 7.680 7.990 18,759 +0.52(+6.98%)
Oct 23, 2009 7.582 7.821 7.469 7.469 6,772 -0.05(-0.66%)
Oct 22, 2009 7.539 7.539 7.518 7.518 780 +0.19(+2.60%)
Oct 21, 2009 7.455 7.589 7.258 7.328 13,929 -0.14(-1.89%)
Oct 20, 2009 7.469 7.821 7.229 7.469 18,228 +0.04(+0.47%)
Oct 19, 2009 7.215 7.539 7.215 7.434 9,071 +0.29(+4.08%)
Oct 16, 2009 7.187 7.187 7.046 7.142 5,569 +0.09(+1.26%)
Oct 15, 2009 7.039 7.215 7.025 7.053 8,197 +0.01(+0.20%)
Oct 14, 2009 7.208 7.213 7.039 7.039 6,106 -0.16(-2.21%)
Oct 13, 2009 6.948 7.198 6.948 7.198 1,703 +0.24(+3.39%)
Oct 12, 2009 6.962 7.300 6.764 6.962 6,308 +0.27(+4.11%)
Oct 09, 2009 6.683 6.694 6.683 6.687 715 +0.14(+2.15%)
Oct 08, 2009 6.651 6.651 6.539 6.546 1,822 +0.05(+0.74%)
Oct 07, 2009 6.498 6.498 6.498 6.498 283 +0.01(+0.22%)
Oct 05, 2009 6.483 6.483 6.483 6.483 0 -0.06(-0.95%)
Oct 02, 2009 6.489 6.546 6.482 6.546 1,896 -0.15(-2.21%)
Oct 01, 2009 6.673 6.757 6.532 6.694 2,337 +0.02(+0.32%)
Sep 30, 2009 6.468 6.673 6.440 6.673 7,934 +0.12(+1.83%)
Sep 29, 2009 6.320 6.673 6.320 6.553 9,193 +0.33(+5.28%)
Sep 28, 2009 6.412 6.412 6.165 6.225 13,231 -0.10(-1.63%)
Sep 25, 2009 6.334 6.334 6.165 6.327 2,321 +0.10(+1.58%)
Sep 24, 2009 6.334 6.334 6.060 6.229 6,578 +0.22(+3.59%)
Sep 23, 2009 6.095 6.165 6.005 6.013 1,994 -0.08(-1.34%)
Sep 22, 2009 6.165 6.165 5.972 6.095 2,866 -0.01(-0.12%)
Sep 21, 2009 5.848 6.102 5.848 6.102 5,583 +0.41(+7.18%)
Sep 18, 2009 6.201 6.201 5.693 5.693 906 -0.27(-4.55%)
Sep 17, 2009 5.954 6.056 5.935 5.965 5,898 +0.08(+1.38%)
Sep 16, 2009 5.919 6.060 5.707 5.884 15,144 -0.04(-0.59%)
Sep 15, 2009 5.921 6.000 5.919 5.919 4,427 -0.08(-1.41%)
Sep 14, 2009 5.831 6.165 5.813 6.003 3,203 +0.30(+5.19%)
Sep 10, 2009 6.024 5.707 5.707 5.707 2,554 -0.35(-5.73%)
Sep 09, 2009 5.862 6.060 5.862 6.054 1,179 -0.04(-0.66%)
Sep 08, 2009 5.989 6.095 5.989 6.095 451 +0.16(+2.61%)
Sep 04, 2009 5.862 5.940 5.862 5.940 425 -0.06(-0.94%)
Sep 03, 2009 5.989 5.996 5.989 5.996 1,561 +0.04(+0.60%)
Sep 02, 2009 5.743 5.960 5.743 5.960 4,115 +0.11(+1.92%)
Sep 01, 2009 6.109 6.342 5.834 5.848 8,983 -0.26(-4.27%)
Aug 31, 2009 5.855 6.334 5.855 6.109 3,777 +0.08(+1.28%)
Aug 28, 2009 6.153 6.153 6.031 6.031 1,613 +0.00(+0.00%)
Aug 27, 2009 6.032 6.032 6.031 6.031 1,844 -0.08(-1.38%)
Aug 26, 2009 6.285 6.285 6.116 6.116 3,863 -0.08(-1.25%)
Aug 25, 2009 6.109 6.341 5.996 6.194 15,625 +0.17(+2.81%)
Aug 24, 2009 5.982 6.088 5.862 6.024 6,233 +0.35(+6.08%)
Aug 21, 2009 5.679 5.679 5.679 5.679 141 +0.01(+0.10%)
Aug 20, 2009 5.813 5.989 5.674 5.674 7,984 +0.11(+1.93%)
Aug 18, 2009 5.595 5.595 5.566 5.566 919 +0.17(+3.13%)
Aug 17, 2009 5.320 5.601 5.285 5.397 8,477 -0.24(-4.25%)
Aug 14, 2009 5.813 5.813 5.637 5.637 4,548 -0.08(-1.36%)
Aug 13, 2009 5.848 5.848 5.685 5.714 1,693 -0.10(-1.68%)
Aug 11, 2009 5.496 5.812 5.812 5.812 2,980 +0.15(+2.60%)
Aug 10, 2009 5.884 5.884 5.665 5.665 6,812 -0.25(-4.29%)
Aug 07, 2009 5.707 5.954 5.431 5.919 2,504 +0.27(+4.87%)
Aug 06, 2009 5.644 5.644 5.644 5.644 141 -0.05(-0.87%)
Aug 04, 2009 5.707 5.693 5.693 5.693 2,980 -0.08(-1.46%)
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.