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 (%)
Aug 31, 2004 7.973 7.973 7.973 7.973 198 -0.31(-3.71%)
Aug 30, 2004 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
Aug 27, 2004 8.265 8.280 8.265 8.280 397 +0.02(+0.18%)
Aug 26, 2004 8.265 8.265 8.265 8.265 397 +0.16(+1.92%)
Aug 25, 2004 8.114 8.114 8.109 8.109 596 +0.14(+1.70%)
Aug 24, 2004 7.973 7.973 7.973 7.973 198 +0.02(+0.25%)
Aug 23, 2004 7.953 7.953 7.953 7.953 596 +0.25(+3.27%)
Aug 20, 2004 7.701 7.701 7.701 7.701 1,986 -0.01(-0.13%)
Aug 19, 2004 7.636 7.928 7.636 7.711 3,973 +0.20(+2.61%)
Aug 18, 2004 7.555 7.560 7.303 7.515 1,855 +0.75(+11.09%)
Aug 17, 2004 6.765 6.765 6.765 6.765 0 +0.00(+0.00%)
Aug 16, 2004 6.966 6.966 6.589 6.765 7,549 -0.28(-4.00%)
Aug 13, 2004 7.047 7.047 7.047 7.047 1,192 +0.00(+0.00%)
Aug 12, 2004 7.152 7.152 7.047 7.047 5,960 -0.11(-1.48%)
Aug 11, 2004 7.253 7.253 7.152 7.152 4,569 -0.25(-3.33%)
Aug 10, 2004 7.449 7.449 7.399 7.399 596 -0.10(-1.34%)
Aug 09, 2004 7.600 7.600 7.454 7.500 4,172 -0.15(-1.97%)
Aug 06, 2004 7.691 7.701 7.651 7.651 3,973 -0.15(-1.94%)
Aug 05, 2004 7.802 7.802 7.802 7.802 0 +0.00(+0.00%)
Aug 04, 2004 7.827 7.827 7.666 7.802 4,966 -0.03(-0.39%)
Aug 03, 2004 8.003 8.003 7.832 7.832 1,986 -0.19(-2.32%)
Aug 02, 2004 8.381 8.552 7.943 8.018 6,158 -0.54(-6.29%)
Jul 30, 2004 8.557 8.557 8.557 8.557 0 +0.00(+0.00%)
Jul 29, 2004 8.557 8.557 8.557 8.557 0 +0.00(+0.00%)
Jul 28, 2004 8.743 8.743 8.491 8.557 1,986 -0.19(-2.19%)
Jul 27, 2004 8.748 8.748 8.748 8.748 198 -0.12(-1.36%)
Jul 26, 2004 9.055 9.055 8.869 8.869 397 -0.13(-1.45%)
Jul 23, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 22, 2004 9.151 9.151 8.884 9.000 2,185 -0.24(-2.61%)
Jul 21, 2004 9.261 9.362 9.241 9.241 10,728 +0.21(+2.34%)
Jul 20, 2004 9.025 9.030 9.025 9.030 1,390 -0.13(-1.43%)
Jul 19, 2004 9.236 9.236 9.005 9.161 24,635 -0.07(-0.71%)
Jul 16, 2004 9.226 9.226 9.025 9.226 10,927 +0.08(+0.83%)
Jul 15, 2004 9.151 9.151 9.151 9.151 0 +0.00(+0.00%)
Jul 14, 2004 9.402 9.402 9.030 9.151 6,158 -0.27(-2.83%)
Jul 13, 2004 9.417 9.417 9.417 9.417 198 +0.19(+2.02%)
Jul 12, 2004 9.473 9.473 9.231 9.231 596 -0.09(-0.92%)
Jul 09, 2004 9.463 9.463 9.317 9.317 2,185 -0.15(-1.54%)
Jul 08, 2004 9.563 9.563 9.463 9.463 596 -0.13(-1.31%)
Jul 07, 2004 9.563 9.589 9.563 9.589 794 -0.32(-3.25%)
Jul 06, 2004 9.614 9.911 9.614 9.911 596 -0.16(-1.55%)
Jul 02, 2004 10.07 10.07 10.07 10.07 794 +0.00(+0.00%)
Jul 01, 2004 9.941 10.16 9.941 10.07 2,781 +0.25(+2.56%)
Jun 30, 2004 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Jun 29, 2004 9.815 9.815 9.815 9.815 397 +0.01(+0.06%)
Jun 28, 2004 9.810 9.810 9.810 9.810 198 +0.35(+3.72%)
Jun 25, 2004 9.458 9.458 9.458 9.458 0 +0.00(+0.00%)
Jun 24, 2004 9.458 9.458 9.458 9.458 0 +0.00(+0.00%)
Jun 23, 2004 9.458 9.458 9.458 9.458 0 +0.00(+0.00%)
Jun 22, 2004 9.458 9.458 9.458 9.458 0 +0.00(+0.00%)
Jun 21, 2004 9.438 9.513 9.438 9.458 9,139 +0.26(+2.79%)
Jun 18, 2004 9.211 9.211 9.201 9.201 596 +0.04(+0.44%)
Jun 17, 2004 9.538 9.538 9.161 9.161 2,582 +0.01(+0.11%)
Jun 16, 2004 9.151 9.151 9.151 9.151 6,357 +0.00(+0.00%)
Jun 15, 2004 9.090 9.201 9.060 9.151 6,357 -0.05(-0.55%)
Jun 14, 2004 9.266 9.276 9.201 9.201 2,185 -0.08(-0.81%)
Jun 10, 2004 9.276 9.287 9.276 9.276 1,192 -0.13(-1.39%)
Jun 09, 2004 9.407 9.407 9.407 9.407 0 +0.00(+0.00%)
Jun 08, 2004 9.468 9.468 9.216 9.407 6,953 -0.05(-0.53%)
Jun 07, 2004 9.458 9.458 9.458 9.458 0 +0.00(+0.00%)
Jun 04, 2004 9.568 9.568 9.458 9.458 794 -0.11(-1.16%)
Jun 03, 2004 9.568 9.568 9.568 9.568 397 -0.01(-0.05%)
Jun 02, 2004 9.573 9.573 9.573 9.573 198 +0.11(+1.12%)
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.