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 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%)
May 01, 2003 5.437 5.447 5.437 5.447 2,383 -0.19(-3.31%)
Apr 30, 2003 5.633 5.633 5.633 5.633 198 +0.00(+0.00%)
Apr 29, 2003 5.432 5.633 5.432 5.633 1,986 -0.03(-0.53%)
Apr 28, 2003 5.663 5.663 5.663 5.663 0 +0.00(+0.00%)
Apr 25, 2003 5.387 5.663 5.387 5.663 2,979 +0.19(+3.50%)
Apr 24, 2003 5.286 5.538 5.286 5.472 12,911 +0.44(+8.81%)
Apr 23, 2003 4.908 5.029 4.908 5.029 21,055 +0.12(+2.46%)
Apr 22, 2003 4.934 4.934 4.908 4.908 993 -0.03(-0.51%)
Apr 21, 2003 4.934 4.934 4.934 4.934 2,185 +0.03(+0.51%)
Apr 17, 2003 4.742 4.908 4.742 4.908 3,575 +0.17(+3.50%)
Apr 16, 2003 4.742 4.742 4.742 4.742 993 +0.04(+0.75%)
Apr 15, 2003 4.687 4.707 4.687 4.707 595 +0.05(+1.08%)
Apr 14, 2003 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Apr 11, 2003 4.657 4.657 4.657 4.657 397 -0.04(-0.75%)
Apr 10, 2003 4.692 4.692 4.692 4.692 397 -0.02(-0.43%)
Apr 09, 2003 4.712 4.712 4.712 4.712 0 +0.00(+0.00%)
Apr 08, 2003 4.707 4.732 4.586 4.712 22,843 +0.06(+1.19%)
Apr 07, 2003 4.491 4.682 4.491 4.657 13,904 +0.38(+8.95%)
Apr 04, 2003 4.173 4.274 4.173 4.274 2,383 +0.39(+9.97%)
Apr 03, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Apr 02, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Apr 01, 2003 3.886 3.886 3.886 3.886 0 +0.00(+0.00%)
Mar 31, 2003 3.952 3.952 3.886 3.886 794 -0.10(-2.53%)
Mar 28, 2003 4.103 4.103 3.987 3.987 4,171 -0.14(-3.41%)
Mar 27, 2003 4.128 4.128 4.128 4.128 0 +0.00(+0.00%)
Mar 26, 2003 4.118 4.279 4.118 4.128 2,383 +0.00(+0.00%)
Mar 25, 2003 4.128 4.128 4.128 4.128 5,363 +0.05(+1.23%)
Mar 24, 2003 4.078 4.078 4.078 4.078 198 -0.20(-4.71%)
Mar 21, 2003 4.229 4.279 4.229 4.279 5,363 +0.12(+2.91%)
Mar 20, 2003 4.269 4.269 4.158 4.158 2,979 -0.11(-2.59%)
Mar 19, 2003 4.269 4.405 4.269 4.269 2,383 +0.07(+1.56%)
Mar 18, 2003 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Mar 17, 2003 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Mar 14, 2003 4.204 4.204 4.204 4.204 595 +0.01(+0.24%)
Mar 13, 2003 4.027 4.193 4.027 4.193 7,945 +0.31(+8.04%)
Mar 12, 2003 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Mar 11, 2003 3.881 3.881 3.881 3.881 198 +0.07(+1.71%)
Mar 10, 2003 3.816 3.816 3.816 3.816 198 -0.12(-2.95%)
Mar 07, 2003 3.927 3.932 3.927 3.932 397 +0.13(+3.44%)
Mar 06, 2003 3.801 3.801 3.801 3.801 0 +0.00(+0.00%)
Mar 05, 2003 3.851 3.851 3.801 3.801 2,383 -0.18(-4.43%)
Mar 04, 2003 3.902 3.977 3.776 3.977 5,164 -0.03(-0.63%)
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.