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

Formula Sys [1985] ADR (NQ: FORTY )

81.21 -0.99 (-1.20%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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 (%)
May 28, 2010 9.812 9.828 9.564 9.711 2,722 +0.01(+0.08%)
May 27, 2010 9.439 9.917 9.362 9.703 12,360 +0.50(+5.49%)
May 26, 2010 9.215 9.463 9.198 9.198 12,587 -0.10(-1.13%)
May 25, 2010 8.818 9.356 8.818 9.303 9,337 -0.02(-0.21%)
May 24, 2010 9.113 9.424 8.989 9.323 45,627 +0.64(+7.43%)
May 21, 2010 8.546 8.701 8.220 8.678 39,820 -0.08(-0.88%)
May 20, 2010 8.872 9.245 8.647 8.755 31,477 -0.54(-5.86%)
May 19, 2010 9.400 9.478 9.268 9.299 15,820 -0.11(-1.16%)
May 18, 2010 9.400 9.556 9.400 9.408 51,479 +0.12(+1.34%)
May 17, 2010 9.478 9.595 9.206 9.284 21,930 -0.10(-1.08%)
May 14, 2010 9.789 9.789 9.214 9.385 25,078 -0.42(-4.28%)
May 13, 2010 9.571 9.913 9.571 9.804 45,790 +0.24(+2.52%)
May 12, 2010 9.284 9.696 9.090 9.564 30,395 +0.47(+5.12%)
May 11, 2010 9.253 9.272 8.981 9.097 10,926 -0.16(-1.76%)
May 10, 2010 9.276 9.346 9.012 9.261 27,543 +0.71(+8.27%)
May 07, 2010 9.059 9.059 8.375 8.554 46,108 -0.19(-2.13%)
May 06, 2010 9.121 9.121 8.546 8.740 34,719 -0.41(-4.50%)
May 05, 2010 9.152 9.478 9.128 9.152 27,705 -0.13(-1.42%)
May 04, 2010 9.400 9.540 9.090 9.284 52,771 -0.57(-5.83%)
May 03, 2010 9.835 9.968 9.680 9.859 19,559 -0.10(-1.01%)
Apr 30, 2010 10.42 10.42 9.789 9.960 28,052 -0.30(-2.88%)
Apr 29, 2010 10.10 10.33 10.08 10.26 17,809 -0.16(-1.49%)
Apr 28, 2010 10.45 10.48 10.29 10.41 4,008 -0.04(-0.37%)
Apr 27, 2010 10.32 10.57 10.22 10.45 15,237 +0.24(+2.36%)
Apr 26, 2010 9.835 10.34 9.835 10.21 29,575 +0.78(+8.24%)
Apr 23, 2010 9.455 9.475 9.362 9.432 12,445 -0.02(-0.25%)
Apr 22, 2010 9.525 9.610 9.323 9.455 7,064 -0.09(-0.98%)
Apr 21, 2010 9.781 9.781 9.548 9.548 5,041 -0.24(-2.46%)
Apr 20, 2010 9.750 9.828 9.502 9.789 6,706 +0.04(+0.41%)
Apr 19, 2010 9.742 9.749 9.393 9.749 11,249 -0.04(-0.41%)
Apr 16, 2010 9.913 9.929 9.688 9.789 5,522 -0.16(-1.56%)
Apr 15, 2010 9.952 9.952 9.773 9.944 6,564 -0.13(-1.31%)
Apr 14, 2010 9.867 10.12 9.855 10.08 20,516 +0.48(+5.02%)
Apr 13, 2010 9.983 9.983 9.540 9.595 40,273 -0.36(-3.59%)
Apr 12, 2010 10.06 10.16 9.898 9.952 19,496 -0.20(-1.99%)
Apr 09, 2010 10.16 10.16 10.08 10.15 10,650 +0.07(+0.69%)
Apr 08, 2010 10.21 10.21 9.804 10.08 27,790 -0.16(-1.52%)
Apr 07, 2010 10.64 10.64 10.22 10.24 49,246 -0.63(-5.79%)
Apr 06, 2010 10.92 10.92 10.51 10.87 30,141 +0.06(+0.57%)
Apr 05, 2010 10.81 11.01 10.72 10.81 48,104 -0.07(-0.64%)
Apr 01, 2010 11.61 10.88 10.88 10.88 63,972 -0.26(-2.30%)
Mar 31, 2010 11.13 11.24 11.13 11.13 62,963 -0.04(-0.32%)
Mar 30, 2010 11.37 11.44 11.06 11.17 41,600 -0.14(-1.25%)
Mar 29, 2010 11.16 11.49 11.08 11.31 79,584 +0.25(+2.23%)
Mar 26, 2010 11.04 11.34 10.99 11.06 52,718 +0.14(+1.29%)
Mar 25, 2010 11.19 11.19 10.75 10.92 36,955 -0.23(-2.08%)
Mar 24, 2010 10.84 11.27 10.84 11.15 14,341 +0.44(+4.08%)
Mar 23, 2010 10.22 10.81 10.22 10.72 36,735 +0.61(+5.99%)
Mar 22, 2010 9.625 10.39 9.618 10.11 58,053 +0.70(+7.41%)
Mar 19, 2010 9.695 9.822 8.963 9.414 46,502 -0.20(-2.13%)
Mar 18, 2010 9.935 9.935 9.618 9.618 13,032 -0.25(-2.50%)
Mar 17, 2010 9.681 9.865 9.618 9.865 6,836 +0.18(+1.89%)
Mar 16, 2010 9.407 9.681 9.322 9.681 18,235 +0.71(+7.93%)
Mar 15, 2010 9.089 9.160 8.970 8.970 6,052 -0.03(-0.31%)
Mar 12, 2010 8.948 8.998 8.917 8.998 2,143 +0.06(+0.63%)
Mar 11, 2010 9.019 9.019 8.878 8.942 1,362 +0.00(+0.00%)
Mar 10, 2010 8.942 8.948 8.829 8.942 1,490 +0.12(+1.36%)
Mar 09, 2010 8.878 8.878 8.822 8.822 3,357 -0.06(-0.71%)
Mar 08, 2010 9.012 9.082 8.885 8.885 13,086 +0.01(+0.08%)
Mar 05, 2010 8.822 8.878 8.822 8.878 9,365 +0.16(+1.86%)
Mar 04, 2010 8.702 8.716 8.702 8.716 851 -0.09(-1.04%)
Mar 03, 2010 8.808 8.808 8.733 8.808 10,182 +0.11(+1.21%)
Mar 02, 2010 8.702 8.737 8.624 8.702 6,843 +0.05(+0.56%)
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.