Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

82.20 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 16, 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, 2017 37.95 37.95 37.95 37.95 884 +0.27(+0.72%)
May 26, 2017 37.67 37.67 37.67 0 -0.79(-2.05%)
May 25, 2017 38.36 39.68 38.36 38.46 1,760 +1.02(+2.71%)
May 24, 2017 37.95 37.95 37.45 37.45 900 -1.40(-3.61%)
May 23, 2017 39.03 39.04 38.84 38.85 1,825 +1.36(+3.64%)
May 22, 2017 37.48 37.48 37.48 37.48 335 +0.92(+2.51%)
May 19, 2017 36.56 36.56 36.56 36.56 136 -0.97(-2.59%)
May 18, 2017 37.40 37.54 37.40 37.54 594 -0.77(-2.02%)
May 17, 2017 39.04 39.04 38.31 38.31 845 -1.91(-4.75%)
May 16, 2017 39.40 40.22 39.40 40.22 1,467 +1.82(+4.74%)
May 15, 2017 38.40 38.40 38.40 38.40 447 -0.10(-0.27%)
May 12, 2017 39.18 39.18 38.51 38.51 384 +0.41(+1.09%)
May 10, 2017 38.09 38.09 38.09 156 +0.76(+2.05%)
May 09, 2017 37.76 37.76 37.22 37.33 1,223 -0.89(-2.33%)
May 08, 2017 35.95 38.22 35.95 38.22 826 +2.73(+7.69%)
May 04, 2017 35.49 35.49 35.49 53 +0.40(+1.14%)
May 03, 2017 35.10 35.11 35.09 35.09 461 +0.05(+0.16%)
Apr 28, 2017 35.03 35.03 35.03 64 -0.35(-0.98%)
Apr 27, 2017 35.38 35.38 35.38 35.38 281 -0.61(-1.69%)
Apr 26, 2017 35.99 35.99 35.99 35.99 256 -0.23(-0.63%)
Apr 25, 2017 38.04 38.04 36.22 36.22 1,478 +0.36(+1.02%)
Apr 19, 2017 35.85 35.85 35.85 10 -0.22(-0.60%)
Apr 18, 2017 36.31 36.31 35.99 36.07 713 -1.94(-5.11%)
Apr 17, 2017 38.01 38.01 38.01 38.01 138 +1.26(+3.44%)
Apr 11, 2017 36.75 36.75 36.75 0 -0.56(-1.51%)
Apr 10, 2017 36.58 37.31 36.58 37.31 406 +1.16(+3.20%)
Apr 06, 2017 36.15 36.15 36.15 5 +1.19(+3.41%)
Apr 05, 2017 34.96 34.96 34.96 34.96 349 -0.82(-2.29%)
Apr 04, 2017 35.78 35.78 35.78 35.78 268 -0.00(-0.01%)
Mar 29, 2017 35.78 35.78 35.78 73 -2.37(-6.22%)
Mar 20, 2017 38.15 38.15 38.15 0 +2.66(+7.51%)
Mar 13, 2017 35.49 35.49 35.49 0 -2.56(-6.72%)
Mar 09, 2017 38.05 38.05 38.05 10 +0.74(+1.98%)
Mar 07, 2017 37.31 37.31 37.31 0 -0.12(-0.32%)
Mar 06, 2017 36.66 37.43 36.66 37.43 892 +0.56(+1.53%)
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.