Formula Sys [1985] ADR (NQ: FORTY )
84.27
+0.15
(+0.18%)
Streaming Delayed Price
Updated: 10:08 AM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 43.70 | 45.33 | 43.70 | 45.33 | 1,016 | +0.83(+1.86%) |
| Apr 29, 2019 | 44.50 | 44.50 | 44.50 | 29 | +0.00(+0.00%) | |
| Apr 26, 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 427 | -1.24(-2.71%) |
| Apr 25, 2019 | 45.74 | 45.74 | 45.74 | 5 | +0.00(+0.00%) | |
| Apr 24, 2019 | 45.74 | 45.74 | 45.74 | 34 | +0.00(+0.00%) | |
| Apr 23, 2019 | 45.74 | 45.74 | 45.74 | 45.74 | 116 | +0.32(+0.70%) |
| Apr 22, 2019 | 45.42 | 45.42 | 45.42 | 45.42 | 571 | -0.00(-0.00%) |
| Apr 18, 2019 | 45.42 | 45.42 | 45.42 | 258 | +0.00(+0.00%) | |
| Apr 17, 2019 | 45.42 | 45.42 | 45.42 | 140 | +0.00(+0.00%) | |
| Apr 16, 2019 | 45.46 | 45.46 | 45.42 | 45.42 | 800 | -0.48(-1.04%) |
| Apr 15, 2019 | 47.66 | 49.99 | 45.39 | 45.90 | 452 | -0.49(-1.05%) |
| Apr 12, 2019 | 45.89 | 46.39 | 45.89 | 46.39 | 320 | -2.20(-4.52%) |
| Apr 11, 2019 | 48.58 | 48.58 | 48.58 | 12 | +0.00(+0.00%) | |
| Apr 10, 2019 | 46.73 | 48.58 | 46.73 | 48.58 | 391 | +3.65(+8.13%) |
| Apr 08, 2019 | 44.93 | 44.93 | 44.93 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 44.94 | 44.94 | 44.92 | 44.93 | 855 | +1.09(+2.49%) |
| Apr 04, 2019 | 43.84 | 43.84 | 43.84 | 43.84 | 145 | +4.58(+11.67%) |
| Apr 02, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 39.26 | 39.26 | 39.26 | 52 | +0.00(+0.00%) | |
| 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 | 40.19 | 40.19 | 40.19 | 5 | +0.00(+0.00%) | |
| Mar 08, 2019 | 40.19 | 40.19 | 40.19 | 18 | +0.00(+0.00%) | |
| Mar 07, 2019 | 38.32 | 40.19 | 38.32 | 40.19 | 245 | +1.68(+4.36%) |
| Mar 04, 2019 | 38.51 | 38.51 | 38.51 | 0 | -0.37(-0.95%) | |
| Feb 27, 2019 | 38.88 | 38.88 | 38.88 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 38.88 | 38.88 | 38.88 | 0 | +0.21(+0.53%) | |
| Feb 19, 2019 | 38.68 | 38.68 | 38.68 | 0 | +1.94(+5.29%) | |
| Feb 15, 2019 | 36.73 | 36.73 | 36.73 | 63 | +0.00(+0.00%) | |
| Feb 14, 2019 | 36.73 | 36.73 | 36.73 | 87 | +0.00(+0.00%) | |
| Feb 13, 2019 | 36.73 | 36.73 | 36.73 | 54 | +0.00(+0.00%) | |
| Feb 11, 2019 | 36.73 | 36.73 | 36.73 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 36.73 | 36.73 | 36.73 | 36.73 | 534 | -1.38(-3.63%) |
| Feb 07, 2019 | 38.12 | 38.12 | 38.12 | 92 | -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%) |
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.