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 31, 2007 7.067 7.067 7.067 7.067 2,185 +0.00(+0.00%)
May 30, 2007 7.067 7.067 7.067 7.067 675 -0.18(-2.51%)
May 29, 2007 7.154 7.295 7.154 7.249 8,277 -0.15(-1.97%)
May 25, 2007 7.118 7.395 7.118 7.395 397 -0.03(-0.42%)
May 24, 2007 7.506 7.506 7.279 7.427 2,280 -0.20(-2.62%)
May 23, 2007 7.531 7.647 7.531 7.627 3,247 +0.08(+1.07%)
May 22, 2007 7.360 7.546 7.360 7.546 991 +0.01(+0.13%)
May 21, 2007 7.501 7.536 7.340 7.536 5,869 +0.04(+0.47%)
May 18, 2007 7.491 7.571 7.360 7.501 16,091 +0.05(+0.68%)
May 17, 2007 7.672 7.672 7.446 7.451 7,331 -0.24(-3.08%)
May 16, 2007 7.571 7.687 7.556 7.687 9,077 +0.14(+1.80%)
May 15, 2007 7.466 7.637 7.380 7.551 4,962 +0.15(+2.04%)
May 14, 2007 7.300 7.400 7.023 7.400 47,795 +0.10(+1.38%)
May 11, 2007 7.300 7.300 7.300 7.300 198 +0.05(+0.69%)
May 10, 2007 7.249 7.300 7.199 7.249 9,588 +0.09(+1.27%)
May 09, 2007 7.145 7.300 6.998 7.159 77,505 -0.02(-0.21%)
May 08, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
May 07, 2007 7.098 7.174 7.083 7.174 2,457 +0.18(+2.52%)
May 04, 2007 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
May 03, 2007 7.048 7.048 6.998 6.998 1,251 -0.05(-0.71%)
May 02, 2007 7.043 7.159 6.972 7.048 13,193 -0.30(-4.04%)
May 01, 2007 7.023 7.436 7.023 7.345 30,839 +0.31(+4.36%)
Apr 30, 2007 7.038 7.038 7.033 7.038 1,787 +0.02(+0.22%)
Apr 27, 2007 7.023 7.048 7.023 7.023 5,985 +0.00(+0.00%)
Apr 26, 2007 7.023 7.023 7.023 7.023 198 +0.10(+1.45%)
Apr 25, 2007 6.922 6.922 6.922 6.922 198 +0.05(+0.73%)
Apr 24, 2007 6.872 6.872 6.872 6.872 397 +0.08(+1.11%)
Apr 23, 2007 6.796 6.796 6.796 6.796 317 +0.08(+1.20%)
Apr 20, 2007 6.544 6.716 6.494 6.716 9,089 +0.19(+2.93%)
Apr 19, 2007 6.605 6.605 6.444 6.524 39,330 -0.12(-1.82%)
Apr 18, 2007 6.660 6.690 6.620 6.645 1,847 -0.16(-2.29%)
Apr 17, 2007 6.801 6.801 6.801 6.801 258 -0.08(-1.10%)
Apr 16, 2007 6.821 6.952 6.821 6.877 15,563 +0.06(+0.81%)
Apr 13, 2007 6.821 6.821 6.821 6.821 198 +0.04(+0.65%)
Apr 12, 2007 6.796 6.796 6.777 6.777 993 +0.03(+0.46%)
Apr 11, 2007 6.746 6.746 6.746 6.746 595 +0.00(+0.00%)
Apr 10, 2007 6.745 6.746 6.745 6.746 397 +0.10(+1.52%)
Apr 09, 2007 6.595 6.721 6.565 6.645 34,843 +0.08(+1.15%)
Apr 05, 2007 6.595 6.595 6.544 6.570 17,982 -0.04(-0.61%)
Apr 04, 2007 6.610 6.610 6.610 6.610 198 +0.15(+2.26%)
Apr 03, 2007 6.464 6.464 6.464 6.464 0 +0.00(+0.00%)
Apr 02, 2007 6.464 6.464 6.464 6.464 397 +0.11(+1.74%)
Mar 30, 2007 6.353 6.353 6.353 6.353 0 +0.00(+0.00%)
Mar 29, 2007 6.353 6.353 6.353 6.353 538 -0.05(-0.71%)
Mar 28, 2007 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 27, 2007 6.353 6.398 6.353 6.398 5,977 +0.11(+1.68%)
Mar 26, 2007 6.449 6.449 6.293 6.293 1,787 -0.15(-2.34%)
Mar 23, 2007 6.439 6.444 6.439 6.444 1,593 +0.08(+1.28%)
Mar 22, 2007 6.343 6.362 6.343 6.362 595 -0.03(-0.49%)
Mar 21, 2007 6.383 6.398 6.298 6.393 2,318 +0.12(+1.93%)
Mar 20, 2007 6.323 6.393 6.273 6.273 1,986 +0.00(+0.00%)
Mar 19, 2007 6.368 6.393 6.222 6.273 5,826 +0.13(+2.05%)
Mar 16, 2007 6.142 6.293 6.142 6.147 2,582 +0.01(+0.08%)
Mar 15, 2007 6.147 6.227 6.142 6.142 4,751 -0.15(-2.40%)
Mar 14, 2007 6.142 6.293 6.142 6.293 397 -0.01(-0.16%)
Mar 13, 2007 6.348 6.308 6.303 6.303 2,185 -0.05(-0.71%)
Mar 12, 2007 6.343 6.348 6.313 6.348 3,972 +0.16(+2.52%)
Mar 09, 2007 6.242 6.343 6.192 6.192 1,390 +0.05(+0.74%)
Mar 08, 2007 6.147 6.147 6.147 6.147 0 +0.00(+0.00%)
Mar 07, 2007 6.157 6.157 6.142 6.147 1,620 -0.01(-0.16%)
Mar 06, 2007 6.157 6.157 6.157 6.157 198 -0.13(-2.08%)
Mar 05, 2007 6.142 6.288 6.142 6.288 750 -0.12(-1.81%)
Mar 02, 2007 6.222 6.404 6.222 6.404 397 +0.21(+3.33%)
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.