Formula Sys [1985] ADR (NQ: FORTY )
78.22
-2.99
(-3.68%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2014 | 21.21 | 21.27 | 21.27 | 21.27 | 199 | -0.16(-0.74%) |
| Oct 29, 2014 | 21.43 | 21.43 | 21.43 | 21.43 | 277 | -0.34(-1.57%) |
| Oct 28, 2014 | 21.63 | 21.79 | 21.63 | 21.77 | 1,112 | -0.02(-0.08%) |
| Oct 27, 2014 | 22.63 | 21.53 | 21.53 | 21.79 | 668 | +0.26(+1.22%) |
| Oct 23, 2014 | 21.53 | 21.53 | 21.53 | 21.53 | 235 | +0.75(+3.59%) |
| Oct 21, 2014 | 20.78 | 20.78 | 20.78 | 20.78 | 373 | -0.42(-1.96%) |
| Oct 20, 2014 | 21.21 | 21.21 | 20.77 | 21.20 | 1,029 | -2.04(-8.79%) |
| Oct 17, 2014 | 21.59 | 23.24 | 21.59 | 23.24 | 1,574 | +3.03(+14.97%) |
| Oct 16, 2014 | 20.19 | 20.21 | 20.19 | 20.21 | 2,259 | -0.69(-3.31%) |
| Oct 15, 2014 | 21.20 | 21.20 | 20.91 | 20.91 | 886 | -0.34(-1.60%) |
| Oct 14, 2014 | 21.66 | 21.66 | 21.24 | 21.24 | 325 | -0.82(-3.71%) |
| Oct 07, 2014 | 22.37 | 22.06 | 22.06 | 22.06 | 2 | -0.20(-0.91%) |
| Oct 06, 2014 | 22.27 | 22.30 | 22.27 | 22.27 | 3,033 | +0.07(+0.31%) |
| Oct 02, 2014 | 21.96 | 22.20 | 22.20 | 22.20 | 12 | -0.16(-0.72%) |
| Oct 01, 2014 | 22.36 | 22.36 | 22.36 | 22.36 | 758 | +0.57(+2.60%) |
| Sep 30, 2014 | 22.51 | 22.54 | 21.79 | 21.79 | 1,567 | -0.85(-3.74%) |
| Sep 29, 2014 | 22.64 | 22.64 | 22.64 | 22.64 | 301 | -0.47(-2.02%) |
| Sep 26, 2014 | 23.11 | 23.11 | 23.11 | 23.11 | 442 | +0.55(+2.44%) |
| Sep 25, 2014 | 22.62 | 22.65 | 22.56 | 22.56 | 537 | -0.09(-0.40%) |
| Sep 24, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 126 | -0.38(-1.66%) |
| Sep 22, 2014 | 23.47 | 23.03 | 23.03 | 23.03 | 997 | +0.13(+0.56%) |
| Sep 19, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 413 | -0.25(-1.10%) |
| Sep 18, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 148 | -0.01(-0.04%) |
| Sep 16, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 353 | +0.17(+0.74%) |
| Sep 15, 2014 | 23.37 | 23.44 | 23.00 | 23.00 | 2,048 | -0.54(-2.31%) |
| Sep 11, 2014 | 23.47 | 23.54 | 23.54 | 23.54 | 1,415 | -0.05(-0.21%) |
| Sep 08, 2014 | 24.03 | 23.59 | 23.59 | 23.59 | 224 | -0.27(-1.14%) |
| Sep 04, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 9 | -0.15(-0.64%) |
| Sep 03, 2014 | 23.70 | 24.01 | 23.60 | 24.01 | 786 | +0.94(+4.08%) |
| Sep 02, 2014 | 23.40 | 23.43 | 23.06 | 23.07 | 3,082 | +0.31(+1.34%) |
| Aug 29, 2014 | 22.89 | 22.77 | 22.77 | 22.77 | 1,887 | -0.10(-0.45%) |
| Aug 28, 2014 | 23.23 | 23.27 | 22.87 | 22.87 | 12,355 | -1.06(-4.43%) |
| Aug 27, 2014 | 24.01 | 24.22 | 23.83 | 23.93 | 9,229 | +0.47(+2.02%) |
| Aug 26, 2014 | 23.18 | 23.61 | 23.18 | 23.45 | 6,689 | +0.61(+2.67%) |
| Aug 25, 2014 | 22.96 | 22.96 | 22.87 | 22.84 | 1,791 | -0.56(-2.39%) |
| Aug 22, 2014 | 23.02 | 23.40 | 23.02 | 23.40 | 398 | -0.31(-1.32%) |
| Aug 21, 2014 | 23.74 | 23.19 | 23.72 | 23.72 | 717 | +0.53(+2.27%) |
| Aug 20, 2014 | 23.01 | 23.26 | 23.01 | 23.19 | 1,269 | +0.17(+0.74%) |
| Aug 19, 2014 | 23.02 | 23.02 | 23.02 | 23.02 | 411 | -0.01(-0.04%) |
| Aug 18, 2014 | 23.05 | 23.11 | 22.89 | 23.03 | 5,781 | -0.34(-1.45%) |
| Aug 14, 2014 | 23.21 | 23.37 | 23.37 | 23.37 | 86 | +0.18(+0.77%) |
| Aug 13, 2014 | 23.78 | 23.78 | 22.91 | 23.19 | 786 | +0.66(+2.94%) |
| Aug 12, 2014 | 22.85 | 22.85 | 22.52 | 22.53 | 1,813 | +0.45(+2.03%) |
| Aug 11, 2014 | 22.09 | 22.21 | 22.08 | 22.08 | 665 | -0.81(-3.52%) |
| Aug 08, 2014 | 22.00 | 22.88 | 22.00 | 22.88 | 522 | +0.08(+0.37%) |
| Aug 06, 2014 | 22.81 | 22.80 | 22.80 | 22.80 | 15 | -0.01(-0.04%) |
| Aug 04, 2014 | 22.81 | 22.81 | 22.81 | 22.81 | 42 | -0.42(-1.83%) |
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.
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.