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

Formula Sys [1985] ADR (NQ: FORTY )

78.22 -2.99 (-3.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Dec 31, 2002 4.228 4.228 4.107 4.107 9,933 -0.13(-2.97%)
Dec 30, 2002 4.248 4.248 4.233 4.233 1,192 -0.25(-5.60%)
Dec 27, 2002 4.470 4.484 4.470 4.484 596 -0.01(-0.12%)
Dec 26, 2002 4.399 4.555 4.399 4.490 5,960 +0.10(+2.29%)
Dec 24, 2002 4.389 4.389 4.389 4.389 198 -0.01(-0.11%)
Dec 23, 2002 4.293 4.394 4.293 4.394 5,761 +0.17(+3.93%)
Dec 20, 2002 4.153 4.228 4.137 4.228 14,304 +0.08(+1.82%)
Dec 19, 2002 4.455 4.455 3.679 4.153 58,807 -0.30(-6.78%)
Dec 18, 2002 4.595 4.595 4.455 4.455 4,569 -0.18(-3.80%)
Dec 17, 2002 4.772 4.772 4.631 4.631 4,966 -0.14(-2.95%)
Dec 16, 2002 4.897 4.897 4.757 4.772 5,364 -0.14(-2.87%)
Dec 13, 2002 4.913 4.913 4.913 4.913 198 -0.12(-2.40%)
Dec 12, 2002 5.033 5.033 5.033 5.033 397 +0.00(+0.01%)
Dec 11, 2002 4.923 5.033 4.923 5.033 4,569 +0.10(+2.03%)
Dec 10, 2002 4.913 4.933 4.913 4.933 8,542 +0.15(+3.05%)
Dec 09, 2002 4.797 4.797 4.787 4.787 596 -0.13(-2.56%)
Dec 06, 2002 4.908 4.953 4.908 4.913 596 -0.11(-2.20%)
Dec 05, 2002 4.908 5.023 4.897 5.023 2,582 +0.06(+1.11%)
Dec 04, 2002 4.993 4.993 4.908 4.968 27,019 -0.20(-3.89%)
Dec 03, 2002 5.260 5.260 5.149 5.169 14,701 -0.19(-3.57%)
Dec 02, 2002 5.386 5.386 5.361 5.361 397 -0.04(-0.65%)
Nov 29, 2002 5.411 5.411 5.396 5.396 2,781 -0.09(-1.56%)
Nov 27, 2002 5.335 5.481 5.335 5.481 3,178 +0.23(+4.31%)
Nov 26, 2002 5.240 5.270 5.240 5.255 2,781 +0.05(+0.87%)
Nov 25, 2002 5.043 5.210 5.043 5.210 7,748 +0.17(+3.40%)
Nov 22, 2002 4.913 5.134 4.913 5.038 12,913 +0.16(+3.20%)
Nov 21, 2002 4.892 4.892 4.807 4.882 12,119 +0.04(+0.73%)
Nov 20, 2002 4.867 4.867 4.842 4.847 3,973 +0.02(+0.31%)
Nov 19, 2002 4.857 4.857 4.832 4.832 1,788 -0.06(-1.23%)
Nov 18, 2002 4.842 4.892 4.842 4.892 1,192 +0.07(+1.46%)
Nov 15, 2002 4.666 4.822 4.666 4.822 11,324 +0.11(+2.24%)
Nov 14, 2002 4.716 4.716 4.716 4.716 397 +0.09(+1.85%)
Nov 13, 2002 4.566 4.631 4.566 4.631 7,350 +0.03(+0.55%)
Nov 12, 2002 4.606 4.606 4.606 4.606 1,390 -0.13(-2.76%)
Nov 11, 2002 4.736 4.736 4.736 4.736 2,185 +0.00(+0.00%)
Nov 08, 2002 4.717 4.892 4.717 4.736 2,582 +0.03(+0.53%)
Nov 07, 2002 4.832 4.832 4.711 4.711 397 -0.02(-0.43%)
Nov 06, 2002 4.525 4.731 4.525 4.731 16,291 +0.33(+7.43%)
Nov 05, 2002 4.278 4.404 4.253 4.404 8,344 +0.07(+1.63%)
Nov 04, 2002 4.358 4.358 4.253 4.334 7,748 +0.03(+0.70%)
Nov 01, 2002 4.304 4.304 4.304 4.304 993 +0.00(+0.00%)
Oct 31, 2002 4.304 4.304 4.304 4.304 1,138 +0.01(+0.12%)
Oct 30, 2002 4.304 4.304 4.298 4.298 2,185 +0.03(+0.59%)
Oct 29, 2002 4.349 4.349 4.193 4.273 5,761 -0.08(-1.74%)
Oct 28, 2002 4.480 4.480 4.349 4.349 4,768 -0.23(-5.05%)
Oct 25, 2002 4.555 4.585 4.555 4.580 5,761 +0.03(+0.55%)
Oct 24, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Oct 23, 2002 4.555 4.555 4.555 4.555 0 +0.04(+0.89%)
Oct 22, 2002 4.681 4.681 4.555 4.515 6,556 -0.21(-4.37%)
Oct 21, 2002 4.631 4.777 4.631 4.721 8,344 +0.04(+0.75%)
Oct 18, 2002 4.681 4.681 4.681 4.686 1,192 +0.00(+0.01%)
Oct 17, 2002 4.605 4.686 4.605 4.686 1,390 +0.28(+6.39%)
Oct 16, 2002 4.404 4.404 4.404 4.404 397 -0.07(-1.46%)
Oct 15, 2002 4.469 4.470 4.469 4.470 1,192 +0.13(+2.90%)
Oct 14, 2002 4.344 4.384 4.344 4.344 2,582 -0.13(-2.80%)
Oct 11, 2002 4.469 4.469 4.469 4.469 993 +0.12(+2.77%)
Oct 10, 2002 4.319 4.434 4.273 4.349 774,829 +0.07(+1.65%)
Oct 09, 2002 4.248 4.278 4.193 4.278 20,860 +0.15(+3.66%)
Oct 08, 2002 4.097 4.178 4.097 4.127 1,589 -0.03(-0.61%)
Oct 07, 2002 4.278 4.278 4.153 4.153 5,562 -0.13(-3.06%)
Oct 04, 2002 4.379 4.379 4.283 4.283 2,185 -0.30(-6.48%)
Oct 03, 2002 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Oct 02, 2002 4.580 4.580 4.580 4.580 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.