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 (%)
Sep 30, 2004 8.179 8.179 8.179 8.179 198 +0.16(+1.94%)
Sep 29, 2004 8.038 8.038 8.023 8.023 397 +0.15(+1.85%)
Sep 28, 2004 7.877 7.877 7.877 7.877 397 -0.26(-3.22%)
Sep 27, 2004 8.139 8.139 8.139 8.139 0 +0.00(+0.00%)
Sep 24, 2004 7.873 8.139 7.873 8.139 993 -0.01(-0.12%)
Sep 23, 2004 8.149 8.149 8.149 8.149 0 +0.00(+0.00%)
Sep 22, 2004 8.154 8.154 7.968 8.149 5,562 +0.01(+0.06%)
Sep 21, 2004 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 20, 2004 8.144 8.144 8.144 8.144 0 +0.00(+0.00%)
Sep 17, 2004 8.144 8.144 8.144 8.144 198 +0.02(+0.25%)
Sep 16, 2004 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Sep 15, 2004 8.124 8.124 8.124 8.124 0 +0.00(+0.00%)
Sep 14, 2004 8.124 8.124 8.124 8.124 397 +0.06(+0.69%)
Sep 13, 2004 8.396 8.396 8.068 8.068 993 -0.07(-0.87%)
Sep 10, 2004 8.104 8.139 8.104 8.139 1,986 +0.23(+2.93%)
Sep 09, 2004 7.907 7.907 7.907 7.907 198 +0.01(+0.06%)
Sep 08, 2004 8.239 8.240 7.897 7.902 2,167 +0.03(+0.32%)
Sep 07, 2004 7.877 7.877 7.877 7.877 596 -0.03(-0.32%)
Sep 03, 2004 7.903 7.903 7.903 7.903 0 +0.00(+0.00%)
Sep 02, 2004 7.902 7.903 7.902 7.903 794 -0.07(-0.88%)
Sep 01, 2004 7.973 7.973 7.973 7.973 0 +0.00(+0.00%)
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%)
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.