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

Formula Sys [1985] ADR (NQ: FORTY )

79.84 +0.53 (+0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 27, 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 7.956 7.808 7.808 7.808 37,213 -0.40(-4.89%)
Dec 30, 2009 8.209 8.301 8.209 8.209 8,819 +0.05(+0.60%)
Dec 29, 2009 8.132 8.445 8.125 8.160 9,688 +0.03(+0.35%)
Dec 28, 2009 8.188 8.216 8.096 8.132 15,524 +0.04(+0.43%)
Dec 24, 2009 8.237 8.237 7.991 8.096 9,267 +0.03(+0.35%)
Dec 23, 2009 8.040 8.160 8.040 8.068 6,986 -0.01(-0.17%)
Dec 22, 2009 8.167 8.167 8.047 8.082 15,034 -0.06(-0.78%)
Dec 21, 2009 8.160 8.237 8.033 8.146 11,439 +0.29(+3.67%)
Dec 18, 2009 7.885 7.919 7.850 7.857 16,511 +0.02(+0.27%)
Dec 17, 2009 7.568 7.836 7.568 7.836 4,006 +0.16(+2.11%)
Dec 16, 2009 7.737 7.871 7.674 7.674 19,770 -0.17(-2.15%)
Dec 15, 2009 7.744 8.012 7.737 7.843 3,972 -0.11(-1.33%)
Dec 14, 2009 7.943 8.012 7.920 7.949 9,635 -0.01(-0.09%)
Dec 11, 2009 7.906 8.065 7.906 7.956 2,585 +0.08(+0.98%)
Dec 10, 2009 7.850 7.885 7.734 7.878 3,893 +0.14(+1.82%)
Dec 09, 2009 7.709 7.850 7.568 7.737 30,724 +0.03(+0.37%)
Dec 08, 2009 7.794 7.871 7.336 7.709 15,803 -0.28(-3.52%)
Dec 07, 2009 7.956 8.167 7.889 7.991 3,981 -0.10(-1.22%)
Dec 04, 2009 8.096 8.310 8.061 8.089 16,081 +0.01(+0.09%)
Dec 03, 2009 7.920 8.287 7.913 8.082 14,543 +0.20(+2.50%)
Dec 02, 2009 7.674 7.906 7.667 7.885 4,998 +0.15(+1.91%)
Dec 01, 2009 7.547 8.012 7.526 7.737 11,020 +0.40(+5.47%)
Nov 30, 2009 7.392 7.533 7.181 7.336 27,588 +0.01(+0.19%)
Nov 27, 2009 7.456 7.533 7.245 7.322 19,391 -0.28(-3.70%)
Nov 25, 2009 7.628 7.909 7.604 7.604 19,839 -0.21(-2.66%)
Nov 24, 2009 7.843 7.843 7.751 7.812 4,363 -0.04(-0.49%)
Nov 23, 2009 7.751 7.920 7.639 7.850 7,658 +0.07(+0.90%)
Nov 20, 2009 8.089 8.089 7.674 7.780 7,581 -0.33(-4.04%)
Nov 19, 2009 7.850 8.132 7.639 8.107 22,640 +0.20(+2.54%)
Nov 18, 2009 8.230 8.230 7.906 7.906 19,598 -0.32(-3.94%)
Nov 17, 2009 8.378 8.378 8.202 8.230 33,938 -0.11(-1.35%)
Nov 16, 2009 8.301 8.406 8.301 8.343 11,909 +0.04(+0.51%)
Nov 13, 2009 8.378 8.448 8.301 8.301 6,817 -0.01(-0.08%)
Nov 12, 2009 8.308 8.308 8.125 8.308 11,306 -0.21(-2.51%)
Nov 11, 2009 8.385 8.765 8.385 8.521 26,680 +0.30(+3.62%)
Nov 10, 2009 8.037 8.519 8.037 8.223 26,411 +0.26(+3.27%)
Nov 09, 2009 7.920 8.096 7.906 7.963 13,887 +0.15(+1.89%)
Nov 06, 2009 7.730 7.850 7.730 7.815 16,888 +0.15(+1.99%)
Nov 05, 2009 7.582 7.801 7.579 7.662 6,553 +0.42(+5.87%)
Nov 04, 2009 7.125 7.449 7.125 7.238 12,395 +0.13(+1.78%)
Nov 03, 2009 7.322 7.322 7.111 7.111 10,452 -0.28(-3.81%)
Nov 02, 2009 7.934 7.934 7.378 7.392 53,850 +0.11(+1.55%)
Oct 30, 2009 7.758 7.758 7.076 7.280 22,241 -0.50(-6.43%)
Oct 29, 2009 7.744 7.858 7.744 7.780 2,266 +0.04(+0.45%)
Oct 28, 2009 8.167 8.167 7.744 7.744 12,818 -0.43(-5.25%)
Oct 27, 2009 8.111 8.174 8.111 8.174 4,942 +0.19(+2.38%)
Oct 26, 2009 7.956 8.237 7.674 7.984 18,774 +0.52(+6.98%)
Oct 23, 2009 7.575 7.815 7.463 7.463 6,778 -0.05(-0.66%)
Oct 22, 2009 7.533 7.533 7.512 7.512 781 +0.19(+2.60%)
Oct 21, 2009 7.449 7.582 7.252 7.322 13,941 -0.14(-1.89%)
Oct 20, 2009 7.463 7.815 7.223 7.463 18,243 +0.04(+0.47%)
Oct 19, 2009 7.209 7.533 7.209 7.428 9,079 +0.29(+4.08%)
Oct 16, 2009 7.181 7.181 7.040 7.136 5,573 +0.09(+1.26%)
Oct 15, 2009 7.033 7.209 7.019 7.047 8,204 +0.01(+0.20%)
Oct 14, 2009 7.202 7.207 7.033 7.033 6,111 -0.16(-2.21%)
Oct 13, 2009 6.942 7.192 6.942 7.192 1,704 +0.24(+3.39%)
Oct 12, 2009 6.956 7.294 6.759 6.956 6,313 +0.27(+4.11%)
Oct 09, 2009 6.678 6.688 6.678 6.681 715 +0.14(+2.15%)
Oct 08, 2009 6.646 6.646 6.534 6.540 1,823 +0.05(+0.74%)
Oct 07, 2009 6.493 6.493 6.493 6.493 284 +0.01(+0.22%)
Oct 05, 2009 6.478 6.478 6.478 6.478 0 -0.06(-0.95%)
Oct 02, 2009 6.484 6.540 6.477 6.540 1,897 -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.