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, 2006 5.849 5.849 5.849 5.849 198 -0.17(-2.84%)
May 30, 2006 6.020 6.100 6.020 6.020 3,774 +0.17(+2.84%)
May 26, 2006 6.005 6.005 5.854 5.854 1,390 +0.12(+2.02%)
May 25, 2006 5.738 5.738 5.738 5.738 0 +0.00(+0.00%)
May 24, 2006 5.748 5.839 5.637 5.738 5,968 -0.20(-3.39%)
May 23, 2006 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
May 22, 2006 6.040 6.040 5.617 5.939 10,801 -0.34(-5.45%)
May 19, 2006 6.282 6.282 6.282 6.282 0 +0.00(+0.00%)
May 18, 2006 6.282 6.282 6.282 6.282 0 +0.00(+0.00%)
May 17, 2006 6.282 6.282 6.282 6.282 198 +0.00(+0.00%)
May 16, 2006 6.241 6.282 6.241 6.282 1,192 +0.13(+2.13%)
May 15, 2006 5.919 6.277 5.919 6.151 10,728 -0.23(-3.63%)
May 12, 2006 6.330 6.382 6.282 6.382 1,589 -0.16(-2.46%)
May 11, 2006 6.644 6.644 6.342 6.543 4,283 -0.04(-0.61%)
May 10, 2006 6.785 6.785 6.584 6.584 4,048 -0.21(-3.11%)
May 09, 2006 6.755 6.795 6.755 6.795 2,324 +0.04(+0.60%)
May 08, 2006 6.704 6.755 6.704 6.755 596 +0.06(+0.90%)
May 05, 2006 6.574 6.699 6.574 6.694 6,607 +0.00(+0.00%)
May 04, 2006 6.553 6.694 6.543 6.694 3,576 +0.14(+2.07%)
May 03, 2006 6.558 6.574 6.553 6.558 9,337 -0.04(-0.61%)
May 02, 2006 6.704 6.704 6.538 6.599 11,129 +0.06(+0.92%)
May 01, 2006 6.518 6.704 6.493 6.538 12,629 +0.08(+1.25%)
Apr 28, 2006 6.191 6.518 6.191 6.458 7,748 +0.24(+3.89%)
Apr 27, 2006 6.030 6.443 6.030 6.216 2,636 -0.07(-1.12%)
Apr 26, 2006 6.392 6.664 6.191 6.287 22,807 -0.01(-0.08%)
Apr 25, 2006 6.141 6.292 6.141 6.292 15,099 +0.36(+6.11%)
Apr 24, 2006 5.657 5.929 5.657 5.929 40,694 +0.74(+14.37%)
Apr 21, 2006 5.134 5.184 5.134 5.184 5,926 +0.00(+0.00%)
Apr 20, 2006 5.134 5.184 5.129 5.184 3,814 +0.05(+0.98%)
Apr 19, 2006 5.129 5.134 5.129 5.134 2,578 +0.03(+0.59%)
Apr 18, 2006 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Apr 17, 2006 5.069 5.104 5.069 5.104 3,564 -0.11(-2.03%)
Apr 13, 2006 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Apr 12, 2006 5.230 5.209 5.109 5.209 2,384 -0.02(-0.39%)
Apr 11, 2006 5.109 5.230 5.109 5.230 1,092 -0.01(-0.10%)
Apr 10, 2006 5.235 5.235 5.235 5.235 298 +0.14(+2.77%)
Apr 07, 2006 5.280 5.280 5.094 5.094 2,582 -0.10(-1.94%)
Apr 06, 2006 5.194 5.194 5.094 5.194 5,566 +0.01(+0.19%)
Apr 05, 2006 5.159 5.184 5.159 5.184 14,966 +0.03(+0.49%)
Apr 04, 2006 5.144 5.159 5.033 5.159 19,180 +0.13(+2.50%)
Apr 03, 2006 5.038 5.089 5.033 5.033 2,346 -0.13(-2.44%)
Mar 31, 2006 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Mar 30, 2006 5.074 5.159 5.074 5.159 3,210 +0.05(+0.99%)
Mar 29, 2006 5.038 5.154 5.038 5.109 3,796 -0.06(-1.07%)
Mar 28, 2006 5.109 5.164 5.038 5.164 9,359 +0.03(+0.49%)
Mar 27, 2006 5.119 5.139 5.059 5.139 4,235 -0.06(-1.07%)
Mar 24, 2006 5.184 5.330 5.184 5.194 4,706 +0.01(+0.10%)
Mar 23, 2006 5.174 5.189 5.174 5.189 1,390 -0.15(-2.81%)
Mar 21, 2006 5.339 5.339 5.339 5.339 0 +0.00(+0.00%)
Mar 20, 2006 5.406 5.406 5.225 5.339 2,984 -0.00(-0.02%)
Mar 17, 2006 5.184 5.340 5.184 5.340 794 +0.05(+0.86%)
Mar 16, 2006 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Mar 15, 2006 5.154 5.295 5.154 5.295 655 -0.03(-0.47%)
Mar 14, 2006 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Mar 13, 2006 5.285 5.320 5.285 5.320 1,490 +0.14(+2.62%)
Mar 10, 2006 5.174 5.185 5.134 5.184 2,912 -0.10(-1.87%)
Mar 09, 2006 5.295 5.295 5.283 5.283 3,411 +0.02(+0.34%)
Mar 08, 2006 5.255 5.325 5.199 5.265 2,384 -0.14(-2.61%)
Mar 07, 2006 5.386 5.517 5.335 5.406 16,489 +0.12(+2.29%)
Mar 06, 2006 5.285 5.396 5.285 5.285 7,549 +0.00(+0.00%)
Mar 03, 2006 5.240 5.285 5.109 5.285 2,725 +0.00(+0.00%)
Mar 02, 2006 5.250 5.286 5.250 5.285 11,336 +0.00(+0.00%)
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.