Formula Sys [1985] ADR (NQ: FORTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 39.26 | 39.26 | 39.26 | 8 | +0.00(+0.00%) | |
| Mar 27, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 39.26 | 39.26 | 39.26 | 16 | +0.00(+0.00%) | |
| Mar 19, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 39.26 | 39.26 | 39.26 | 4 | +0.00(+0.00%) | |
| Mar 15, 2019 | 39.26 | 39.26 | 39.26 | 36 | +0.00(+0.00%) | |
| Mar 14, 2019 | 39.26 | 39.26 | 39.26 | 1 | +0.00(+0.00%) | |
| Mar 13, 2019 | 39.26 | 39.26 | 39.26 | 25 | +0.00(+0.00%) | |
| Mar 12, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 152 | -0.93(-2.33%) |
| Mar 11, 2019 | 40.20 | 40.20 | 40.20 | 5 | +0.00(+0.00%) | |
| Mar 08, 2019 | 40.20 | 40.20 | 40.20 | 18 | +0.00(+0.00%) | |
| Mar 07, 2019 | 38.33 | 40.20 | 38.33 | 40.20 | 244 | +1.68(+4.36%) |
| Mar 04, 2019 | 38.52 | 38.52 | 38.52 | 0 | -0.37(-0.95%) | |
| Feb 27, 2019 | 38.89 | 38.89 | 38.89 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 38.89 | 38.89 | 38.89 | 0 | +0.21(+0.53%) | |
| Feb 19, 2019 | 38.68 | 38.68 | 38.68 | 0 | +1.94(+5.29%) | |
| Feb 15, 2019 | 36.74 | 36.74 | 36.74 | 63 | +0.00(+0.00%) | |
| Feb 14, 2019 | 36.74 | 36.74 | 36.74 | 87 | +0.00(+0.00%) | |
| Feb 13, 2019 | 36.74 | 36.74 | 36.74 | 54 | +0.00(+0.00%) | |
| Feb 11, 2019 | 36.74 | 36.74 | 36.74 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 36.74 | 36.74 | 36.74 | 36.74 | 534 | -1.38(-3.63%) |
| Feb 07, 2019 | 38.12 | 38.12 | 38.12 | 91 | -0.00(-0.01%) | |
| Feb 05, 2019 | 38.12 | 38.12 | 38.12 | 0 | +0.62(+1.65%) | |
| Feb 04, 2019 | 37.50 | 37.50 | 37.50 | 24 | +0.00(+0.00%) | |
| Feb 01, 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 106 | +2.87(+8.29%) |
| Jan 31, 2019 | 34.63 | 34.63 | 34.63 | 88 | +0.00(+0.00%) | |
| Jan 30, 2019 | 34.63 | 34.63 | 34.63 | 4 | +0.00(+0.00%) | |
| Jan 28, 2019 | 34.63 | 34.63 | 34.63 | 0 | -1.54(-4.27%) | |
| Jan 25, 2019 | 36.18 | 36.18 | 36.18 | 41 | +0.00(+0.00%) | |
| Jan 23, 2019 | 36.18 | 36.18 | 36.18 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 36.18 | 36.18 | 36.18 | 11 | +0.00(+0.00%) | |
| Jan 18, 2019 | 36.52 | 36.55 | 36.18 | 36.18 | 3,209 | +0.65(+1.84%) |
| Jan 15, 2019 | 35.52 | 35.52 | 35.52 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 34.90 | 35.52 | 34.90 | 35.52 | 242 | -1.17(-3.18%) |
| Jan 11, 2019 | 36.08 | 36.69 | 35.93 | 36.69 | 4,599 | +1.17(+3.29%) |
| Jan 10, 2019 | 35.52 | 35.52 | 35.52 | 35.52 | 655 | -1.30(-3.53%) |
| Jan 09, 2019 | 36.82 | 36.87 | 36.82 | 36.82 | 580 | +2.05(+5.89%) |
| Jan 08, 2019 | 34.78 | 34.78 | 34.78 | 24 | +0.00(+0.00%) | |
| Jan 07, 2019 | 34.78 | 34.78 | 34.78 | 88 | +0.00(+0.00%) | |
| Jan 04, 2019 | 35.06 | 35.06 | 34.78 | 34.78 | 1,069 | +1.46(+4.38%) |
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.