Skip to main content

Formula Sys [1985] ADR (NQ: FORTY )

72.55 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.870 5.870 5.749 5.749 397 -0.04(-0.70%)
May 29, 2003 5.663 6.041 5.663 5.789 23,439 -0.03(-0.43%)
May 28, 2003 5.663 5.815 5.663 5.815 4,370 +0.13(+2.30%)
May 27, 2003 5.613 5.689 5.397 5.684 29,200 +0.84(+17.36%)
May 23, 2003 4.868 4.868 4.808 4.843 2,979 +0.04(+0.73%)
May 22, 2003 4.707 4.808 4.707 4.808 397 +0.00(+0.00%)
May 21, 2003 4.858 4.994 4.808 4.808 10,925 -0.27(-5.26%)
May 20, 2003 5.074 5.074 5.074 5.074 1,787 -0.26(-4.91%)
May 19, 2003 5.512 5.512 5.336 5.336 14,898 -0.53(-9.09%)
May 16, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
May 15, 2003 5.870 5.870 5.870 5.870 198 -0.23(-3.80%)
May 14, 2003 6.101 6.101 6.101 6.101 0 +0.00(+0.00%)
May 13, 2003 5.870 6.101 5.870 6.101 2,780 +0.03(+0.50%)
May 12, 2003 5.870 6.071 5.870 6.071 9,336 +0.20(+3.43%)
May 09, 2003 5.870 5.870 5.870 5.870 198 +0.17(+3.00%)
May 08, 2003 5.845 5.870 5.699 5.699 3,575 -0.17(-2.92%)
May 07, 2003 5.870 5.870 5.870 5.870 198 +0.08(+1.30%)
May 06, 2003 5.694 5.890 5.694 5.794 1,191 +0.01(+0.09%)
May 05, 2003 5.286 5.789 5.286 5.789 1,589 +0.13(+2.22%)
May 02, 2003 5.452 5.663 5.452 5.663 993 +0.22(+3.97%)
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.