Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

78.75 -1.25 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2007 6.543 6.543 6.538 6.543 2,781 +0.14(+2.12%)
Feb 27, 2007 6.503 6.518 6.407 6.407 26,612 -0.12(-1.77%)
Feb 26, 2007 6.513 6.654 6.503 6.523 24,502 -0.06(-0.94%)
Feb 23, 2007 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Feb 22, 2007 6.543 6.585 6.513 6.585 10,046 +0.04(+0.63%)
Feb 21, 2007 6.488 6.543 6.488 6.543 2,501 +0.03(+0.39%)
Feb 20, 2007 6.518 6.604 6.491 6.518 12,820 -0.08(-1.15%)
Feb 16, 2007 6.468 6.594 6.468 6.594 4,764 -0.01(-0.15%)
Feb 15, 2007 6.619 6.619 6.468 6.604 3,973 +0.26(+4.13%)
Feb 14, 2007 6.493 6.493 6.342 6.342 2,020 +0.00(+0.00%)
Feb 13, 2007 6.392 6.453 6.317 6.342 5,390 +0.05(+0.80%)
Feb 12, 2007 6.292 6.292 6.241 6.292 3,435 +0.15(+2.46%)
Feb 09, 2007 6.292 6.297 6.116 6.141 2,390 -0.18(-2.79%)
Feb 08, 2007 6.292 6.392 6.292 6.317 987 +0.03(+0.40%)
Feb 07, 2007 6.141 6.292 6.141 6.292 4,072 +0.08(+1.21%)
Feb 06, 2007 6.116 6.216 6.116 6.216 2,841 +0.10(+1.65%)
Feb 05, 2007 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Feb 02, 2007 6.015 6.116 6.015 6.116 3,049 +0.03(+0.41%)
Feb 01, 2007 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Jan 31, 2007 6.090 6.090 6.090 6.090 198 -0.08(-1.22%)
Jan 30, 2007 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
Jan 29, 2007 6.166 6.166 6.166 6.166 0 +0.00(+0.00%)
Jan 26, 2007 6.121 6.166 6.121 6.166 496 -0.04(-0.57%)
Jan 25, 2007 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Jan 24, 2007 6.201 6.201 6.201 6.201 0 +0.00(+0.00%)
Jan 23, 2007 6.181 6.216 6.181 6.201 2,781 +0.09(+1.40%)
Jan 22, 2007 6.015 6.116 6.015 6.116 4,658 +0.35(+6.11%)
Jan 19, 2007 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Jan 18, 2007 5.763 5.763 5.763 5.763 198 -0.07(-1.12%)
Jan 17, 2007 5.829 5.829 5.829 5.829 0 +0.00(+0.00%)
Jan 16, 2007 5.829 5.829 5.829 5.829 286 +0.08(+1.31%)
Jan 12, 2007 5.788 5.788 5.753 5.753 2,392 -0.11(-1.89%)
Jan 11, 2007 6.015 6.015 5.864 5.864 1,424 -0.17(-2.83%)
Jan 10, 2007 5.857 6.035 5.835 6.035 2,129 -0.06(-0.91%)
Jan 09, 2007 5.939 6.090 5.939 6.090 794 +0.10(+1.68%)
Jan 08, 2007 6.015 6.040 5.899 5.990 4,730 -0.06(-1.00%)
Jan 05, 2007 6.065 6.261 6.050 6.050 1,390 -0.26(-4.15%)
Jan 04, 2007 6.091 6.365 6.091 6.312 800 -0.09(-1.38%)
Jan 03, 2007 6.417 6.428 6.395 6.400 2,034 +0.23(+3.72%)
Dec 29, 2006 6.428 6.428 6.171 6.171 3,937 -0.08(-1.29%)
Dec 28, 2006 6.181 6.251 6.181 6.251 1,788 -0.12(-1.82%)
Dec 27, 2006 6.367 6.367 6.367 6.367 0 +0.00(+0.00%)
Dec 26, 2006 6.251 6.644 6.251 6.367 12,015 +0.08(+1.20%)
Dec 22, 2006 6.292 6.292 6.292 6.292 0 +0.00(+0.00%)
Dec 21, 2006 6.141 6.292 6.141 6.292 993 +0.20(+3.31%)
Dec 20, 2006 6.065 6.090 6.065 6.090 1,788 -0.11(-1.79%)
Dec 19, 2006 6.166 6.201 6.040 6.201 4,301 -0.20(-3.14%)
Dec 18, 2006 6.443 6.483 6.116 6.402 4,321 -0.63(-8.95%)
Dec 15, 2006 6.971 7.032 6.820 7.032 7,172 -0.02(-0.21%)
Dec 14, 2006 6.845 7.097 6.845 7.047 12,516 +0.28(+4.09%)
Dec 13, 2006 6.591 6.845 6.591 6.770 11,584 +0.08(+1.13%)
Dec 12, 2006 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Dec 11, 2006 6.538 6.694 6.458 6.694 4,112 +0.25(+3.91%)
Dec 08, 2006 6.443 6.443 6.322 6.443 23,751 +0.00(+0.00%)
Dec 07, 2006 6.402 6.543 6.372 6.443 12,681 +0.06(+0.87%)
Dec 06, 2006 6.332 6.387 6.292 6.387 14,731 -0.01(-0.08%)
Dec 05, 2006 6.392 6.428 6.259 6.392 2,858 +0.01(+0.08%)
Dec 04, 2006 6.267 6.438 6.222 6.387 42,780 +0.16(+2.59%)
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.