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 (%)
Apr 28, 2006 6.191 6.518 6.191 6.458 7,748 +0.24(+3.89%)
Apr 27, 2006 6.030 6.443 6.030 6.216 2,636 -0.07(-1.12%)
Apr 26, 2006 6.392 6.664 6.191 6.287 22,807 -0.01(-0.08%)
Apr 25, 2006 6.141 6.292 6.141 6.292 15,099 +0.36(+6.11%)
Apr 24, 2006 5.657 5.929 5.657 5.929 40,694 +0.74(+14.37%)
Apr 21, 2006 5.134 5.184 5.134 5.184 5,926 +0.00(+0.00%)
Apr 20, 2006 5.134 5.184 5.129 5.184 3,814 +0.05(+0.98%)
Apr 19, 2006 5.129 5.134 5.129 5.134 2,578 +0.03(+0.59%)
Apr 18, 2006 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Apr 17, 2006 5.069 5.104 5.069 5.104 3,564 -0.11(-2.03%)
Apr 13, 2006 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Apr 12, 2006 5.230 5.209 5.109 5.209 2,384 -0.02(-0.39%)
Apr 11, 2006 5.109 5.230 5.109 5.230 1,092 -0.01(-0.10%)
Apr 10, 2006 5.235 5.235 5.235 5.235 298 +0.14(+2.77%)
Apr 07, 2006 5.280 5.280 5.094 5.094 2,582 -0.10(-1.94%)
Apr 06, 2006 5.194 5.194 5.094 5.194 5,566 +0.01(+0.19%)
Apr 05, 2006 5.159 5.184 5.159 5.184 14,966 +0.03(+0.49%)
Apr 04, 2006 5.144 5.159 5.033 5.159 19,180 +0.13(+2.50%)
Apr 03, 2006 5.038 5.089 5.033 5.033 2,346 -0.13(-2.44%)
Mar 31, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Mar 30, 2006 5.074 5.159 5.074 5.159 3,210 +0.05(+0.99%)
Mar 29, 2006 5.038 5.154 5.038 5.109 3,796 -0.06(-1.07%)
Mar 28, 2006 5.109 5.164 5.038 5.164 9,359 +0.03(+0.49%)
Mar 27, 2006 5.119 5.139 5.059 5.139 4,235 -0.06(-1.07%)
Mar 24, 2006 5.184 5.330 5.184 5.194 4,706 +0.01(+0.10%)
Mar 23, 2006 5.174 5.189 5.174 5.189 1,390 -0.15(-2.81%)
Mar 21, 2006 5.339 5.339 5.339 5.339 0 +0.00(+0.00%)
Mar 20, 2006 5.406 5.406 5.225 5.339 2,984 -0.00(-0.02%)
Mar 17, 2006 5.184 5.340 5.184 5.340 794 +0.05(+0.86%)
Mar 16, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Mar 15, 2006 5.154 5.295 5.154 5.295 655 -0.03(-0.47%)
Mar 14, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 13, 2006 5.285 5.320 5.285 5.320 1,490 +0.14(+2.62%)
Mar 10, 2006 5.174 5.185 5.134 5.184 2,912 -0.10(-1.87%)
Mar 09, 2006 5.295 5.295 5.283 5.283 3,411 +0.02(+0.34%)
Mar 08, 2006 5.255 5.325 5.199 5.265 2,384 -0.14(-2.61%)
Mar 07, 2006 5.386 5.517 5.335 5.406 16,489 +0.12(+2.29%)
Mar 06, 2006 5.285 5.396 5.285 5.285 7,549 +0.00(+0.00%)
Mar 03, 2006 5.240 5.285 5.109 5.285 2,725 +0.00(+0.00%)
Mar 02, 2006 5.250 5.286 5.250 5.285 11,336 +0.00(+0.00%)
Mar 01, 2006 5.059 5.285 5.059 5.285 4,589 +0.24(+4.79%)
Feb 28, 2006 5.134 5.043 5.043 5.043 762 -0.09(-1.76%)
Feb 27, 2006 5.134 5.134 5.134 5.134 298 +0.02(+0.39%)
Feb 24, 2006 5.109 5.114 5.109 5.114 592 +0.01(+0.10%)
Feb 23, 2006 5.174 5.174 5.109 5.109 397 -0.08(-1.46%)
Feb 22, 2006 5.184 5.184 5.184 5.184 1,392 +0.00(+0.00%)
Feb 21, 2006 5.285 5.285 5.184 5.184 2,384 -0.10(-1.90%)
Feb 17, 2006 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Feb 16, 2006 5.245 5.527 5.245 5.285 6,953 +0.05(+0.96%)
Feb 15, 2006 5.210 5.235 5.210 5.235 2,682 +0.01(+0.19%)
Feb 14, 2006 5.210 5.225 5.210 5.225 1,589 +0.04(+0.78%)
Feb 13, 2006 5.119 5.184 5.119 5.184 4,432 +0.15(+3.00%)
Feb 10, 2006 5.033 5.033 4.988 5.033 1,996 +0.00(+0.00%)
Feb 09, 2006 5.033 5.033 5.033 5.033 397 -0.10(-1.96%)
Feb 08, 2006 5.134 5.134 5.134 5.134 198 +0.20(+4.08%)
Feb 07, 2006 5.074 5.074 4.933 4.933 5,086 -0.23(-4.39%)
Feb 06, 2006 5.184 5.184 5.033 5.159 8,356 +0.00(+0.00%)
Feb 03, 2006 5.159 5.159 5.159 5.159 198 -0.12(-2.19%)
Feb 02, 2006 5.275 5.275 5.275 5.275 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.