Formula Sys [1985] ADR (NQ: FORTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 120 | +2.69(+7.47%) |
| Sep 28, 2017 | 36.04 | 36.04 | 36.04 | 36.04 | 221 | -1.09(-2.94%) |
| Sep 27, 2017 | 36.72 | 37.13 | 36.72 | 37.13 | 559 | +0.36(+0.99%) |
| Sep 26, 2017 | 37.39 | 37.39 | 36.76 | 36.76 | 1,190 | -1.55(-4.04%) |
| Sep 20, 2017 | 38.31 | 38.31 | 38.31 | 47 | -0.91(-2.32%) | |
| Sep 19, 2017 | 39.22 | 39.22 | 39.22 | 39.22 | 176 | +2.08(+5.61%) |
| Sep 15, 2017 | 37.14 | 37.14 | 37.14 | 179 | -0.51(-1.37%) | |
| Sep 14, 2017 | 38.60 | 38.60 | 37.31 | 37.65 | 1,080 | +1.26(+3.46%) |
| Sep 12, 2017 | 36.39 | 36.39 | 36.39 | 69 | -0.46(-1.25%) | |
| Sep 11, 2017 | 36.90 | 37.49 | 36.85 | 36.85 | 1,726 | +0.82(+2.27%) |
| Sep 06, 2017 | 36.04 | 36.04 | 36.04 | 91 | -0.82(-2.22%) | |
| Sep 05, 2017 | 36.85 | 36.85 | 36.85 | 36.85 | 163 | +1.91(+5.47%) |
| Sep 01, 2017 | 34.94 | 34.94 | 34.94 | 34.94 | 124 | +0.00(+0.00%) |
| Aug 31, 2017 | 35.03 | 35.76 | 34.94 | 34.94 | 1,034 | +0.06(+0.18%) |
| Aug 30, 2017 | 34.88 | 34.88 | 34.88 | 34.88 | 245 | +0.66(+1.94%) |
| Aug 24, 2017 | 34.22 | 34.22 | 34.22 | 0 | +0.45(+1.35%) | |
| Aug 23, 2017 | 33.76 | 33.76 | 33.76 | 33.76 | 119 | -0.32(-0.94%) |
| Aug 22, 2017 | 34.08 | 34.08 | 34.08 | 34.08 | 221 | +0.64(+1.90%) |
| Aug 16, 2017 | 33.45 | 33.45 | 33.45 | 74 | +0.42(+1.27%) | |
| Aug 15, 2017 | 32.54 | 33.36 | 32.54 | 33.03 | 882 | -0.59(-1.76%) |
| Aug 14, 2017 | 32.94 | 33.62 | 32.76 | 33.62 | 1,271 | +1.30(+4.01%) |
| Aug 08, 2017 | 32.32 | 32.32 | 32.32 | 7 | -0.32(-0.97%) | |
| Aug 07, 2017 | 32.53 | 33.67 | 32.53 | 32.64 | 2,278 | -0.85(-2.53%) |
| Aug 03, 2017 | 33.49 | 33.49 | 33.49 | 4 | +0.97(+2.99%) | |
| Aug 02, 2017 | 33.21 | 33.21 | 32.51 | 32.51 | 3,439 | -1.61(-4.72%) |
| Aug 01, 2017 | 34.12 | 34.12 | 34.12 | 34.12 | 237 | +0.45(+1.35%) |
| Jul 31, 2017 | 33.97 | 33.97 | 33.67 | 33.67 | 284 | -1.33(-3.80%) |
| Jul 27, 2017 | 35.00 | 35.00 | 35.00 | 2 | +0.33(+0.96%) | |
| Jul 26, 2017 | 34.26 | 34.66 | 34.26 | 34.66 | 551 | +0.09(+0.25%) |
| Jul 19, 2017 | 34.58 | 34.58 | 34.58 | 54 | -0.55(-1.55%) | |
| Jul 18, 2017 | 35.13 | 35.13 | 35.13 | 35.13 | 365 | -0.36(-1.03%) |
| Jul 14, 2017 | 35.49 | 35.49 | 35.49 | 20 | +0.00(+0.00%) | |
| Jul 13, 2017 | 35.03 | 35.49 | 35.03 | 35.49 | 1,042 | -0.17(-0.48%) |
| Jul 11, 2017 | 35.66 | 35.66 | 35.66 | 0 | -0.66(-1.82%) | |
| Jul 10, 2017 | 36.32 | 36.32 | 36.32 | 36.32 | 340 | +1.75(+5.07%) |
| Jul 06, 2017 | 34.57 | 34.57 | 34.57 | 5 | -0.12(-0.34%) |
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.