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 (%)
Dec 31, 2009 7.961 7.813 7.813 7.813 37,189 -0.40(-4.89%)
Dec 30, 2009 8.214 8.306 8.214 8.214 8,813 +0.05(+0.60%)
Dec 29, 2009 8.137 8.450 8.130 8.165 9,682 +0.03(+0.35%)
Dec 28, 2009 8.193 8.221 8.102 8.137 15,514 +0.04(+0.43%)
Dec 24, 2009 8.243 8.243 7.996 8.102 9,261 +0.03(+0.35%)
Dec 23, 2009 8.045 8.165 8.045 8.073 6,982 -0.01(-0.17%)
Dec 22, 2009 8.172 8.172 8.052 8.088 15,024 -0.06(-0.78%)
Dec 21, 2009 8.165 8.243 8.038 8.151 11,432 +0.29(+3.67%)
Dec 18, 2009 7.890 7.925 7.855 7.862 16,501 +0.02(+0.27%)
Dec 17, 2009 7.573 7.841 7.573 7.841 4,004 +0.16(+2.11%)
Dec 16, 2009 7.742 7.876 7.679 7.679 19,757 -0.17(-2.15%)
Dec 15, 2009 7.749 8.017 7.742 7.848 3,970 -0.11(-1.33%)
Dec 14, 2009 7.948 8.017 7.926 7.954 9,629 -0.01(-0.09%)
Dec 11, 2009 7.911 8.070 7.911 7.961 2,583 +0.08(+0.98%)
Dec 10, 2009 7.855 7.890 7.739 7.883 3,890 +0.14(+1.82%)
Dec 09, 2009 7.714 7.855 7.573 7.742 30,704 +0.03(+0.37%)
Dec 08, 2009 7.799 7.876 7.341 7.714 15,792 -0.28(-3.52%)
Dec 07, 2009 7.961 8.172 7.894 7.996 3,978 -0.10(-1.22%)
Dec 04, 2009 8.102 8.316 8.066 8.095 16,071 +0.01(+0.09%)
Dec 03, 2009 7.926 8.292 7.919 8.088 14,533 +0.20(+2.50%)
Dec 02, 2009 7.679 7.911 7.672 7.890 4,995 +0.15(+1.91%)
Dec 01, 2009 7.552 8.017 7.531 7.742 11,013 +0.40(+5.47%)
Nov 30, 2009 7.397 7.538 7.186 7.341 27,570 +0.01(+0.19%)
Nov 27, 2009 7.461 7.538 7.249 7.327 19,378 -0.28(-3.70%)
Nov 25, 2009 7.633 7.915 7.609 7.609 19,827 -0.21(-2.66%)
Nov 24, 2009 7.848 7.848 7.756 7.817 4,360 -0.04(-0.49%)
Nov 23, 2009 7.756 7.926 7.644 7.855 7,653 +0.07(+0.90%)
Nov 20, 2009 8.095 8.095 7.679 7.785 7,577 -0.33(-4.04%)
Nov 19, 2009 7.855 8.137 7.644 8.112 22,626 +0.20(+2.54%)
Nov 18, 2009 8.236 8.236 7.911 7.911 19,585 -0.32(-3.94%)
Nov 17, 2009 8.383 8.383 8.207 8.236 33,916 -0.11(-1.35%)
Nov 16, 2009 8.306 8.412 8.306 8.348 11,902 +0.04(+0.51%)
Nov 13, 2009 8.383 8.454 8.306 8.306 6,813 -0.01(-0.08%)
Nov 12, 2009 8.313 8.313 8.130 8.313 11,298 -0.21(-2.51%)
Nov 11, 2009 8.391 8.771 8.391 8.527 26,663 +0.30(+3.62%)
Nov 10, 2009 8.042 8.524 8.042 8.228 26,394 +0.26(+3.27%)
Nov 09, 2009 7.926 8.102 7.911 7.968 13,878 +0.15(+1.89%)
Nov 06, 2009 7.735 7.855 7.735 7.820 16,877 +0.15(+1.99%)
Nov 05, 2009 7.587 7.806 7.584 7.667 6,549 +0.43(+5.87%)
Nov 04, 2009 7.129 7.454 7.129 7.242 12,387 +0.13(+1.78%)
Nov 03, 2009 7.327 7.327 7.115 7.115 10,445 -0.28(-3.81%)
Nov 02, 2009 7.940 7.940 7.383 7.397 53,815 +0.11(+1.55%)
Oct 30, 2009 7.764 7.764 7.080 7.284 22,227 -0.50(-6.43%)
Oct 29, 2009 7.749 7.863 7.749 7.785 2,265 +0.04(+0.45%)
Oct 28, 2009 8.172 8.172 7.749 7.749 12,810 -0.43(-5.25%)
Oct 27, 2009 8.116 8.179 8.116 8.179 4,939 +0.19(+2.38%)
Oct 26, 2009 7.961 8.243 7.679 7.989 18,762 +0.52(+6.98%)
Oct 23, 2009 7.580 7.820 7.468 7.468 6,773 -0.05(-0.66%)
Oct 22, 2009 7.538 7.538 7.517 7.517 780 +0.19(+2.60%)
Oct 21, 2009 7.454 7.587 7.256 7.327 13,931 -0.14(-1.89%)
Oct 20, 2009 7.468 7.820 7.228 7.468 18,231 +0.04(+0.47%)
Oct 19, 2009 7.214 7.538 7.214 7.432 9,073 +0.29(+4.08%)
Oct 16, 2009 7.186 7.186 7.045 7.141 5,569 +0.09(+1.26%)
Oct 15, 2009 7.038 7.214 7.024 7.052 8,198 +0.01(+0.20%)
Oct 14, 2009 7.207 7.212 7.038 7.038 6,107 -0.16(-2.21%)
Oct 13, 2009 6.946 7.197 6.946 7.197 1,703 +0.24(+3.39%)
Oct 12, 2009 6.960 7.299 6.763 6.960 6,309 +0.27(+4.11%)
Oct 09, 2009 6.682 6.693 6.682 6.686 715 +0.14(+2.15%)
Oct 08, 2009 6.650 6.650 6.538 6.545 1,822 +0.05(+0.74%)
Oct 07, 2009 6.497 6.497 6.497 6.497 283 +0.01(+0.22%)
Oct 05, 2009 6.482 6.482 6.482 6.482 0 -0.06(-0.95%)
Oct 02, 2009 6.488 6.545 6.481 6.545 1,896 -0.15(-2.21%)
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.