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

Formula Sys [1985] ADR (NQ: FORTY )

73.17 +2.65 (+3.76%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 23, 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 37.93 37.93 37.93 37.93 885 +0.27(+0.72%)
May 26, 2017 37.66 37.66 37.66 0 -0.79(-2.05%)
May 25, 2017 38.34 39.66 38.34 38.44 1,761 +1.02(+2.71%)
May 24, 2017 37.93 37.93 37.43 37.43 900 -1.40(-3.61%)
May 23, 2017 39.01 39.02 38.82 38.83 1,826 +1.36(+3.64%)
May 22, 2017 37.46 37.46 37.46 37.46 335 +0.92(+2.51%)
May 19, 2017 36.55 36.55 36.55 36.55 136 -0.97(-2.59%)
May 18, 2017 37.38 37.52 37.38 37.52 594 -0.77(-2.02%)
May 17, 2017 39.02 39.02 38.29 38.29 845 -1.91(-4.75%)
May 16, 2017 39.38 40.20 39.38 40.20 1,467 +1.82(+4.74%)
May 15, 2017 38.38 38.38 38.38 38.38 447 -0.10(-0.27%)
May 12, 2017 39.16 39.16 38.49 38.49 384 +0.41(+1.09%)
May 10, 2017 38.07 38.07 38.07 156 +0.76(+2.05%)
May 09, 2017 37.74 37.74 37.20 37.31 1,223 -0.89(-2.33%)
May 08, 2017 35.94 38.20 35.94 38.20 826 +2.73(+7.69%)
May 04, 2017 35.47 35.47 35.47 53 +0.40(+1.14%)
May 03, 2017 35.08 35.09 35.07 35.07 461 +0.05(+0.16%)
Apr 28, 2017 35.02 35.02 35.02 64 -0.35(-0.98%)
Apr 27, 2017 35.36 35.36 35.36 35.36 281 -0.61(-1.69%)
Apr 26, 2017 35.97 35.97 35.97 35.97 256 -0.23(-0.63%)
Apr 25, 2017 38.02 38.02 36.20 36.20 1,478 +0.36(+1.02%)
Apr 19, 2017 35.84 35.84 35.84 10 -0.22(-0.60%)
Apr 18, 2017 36.29 36.29 35.97 36.05 713 -1.94(-5.11%)
Apr 17, 2017 37.99 37.99 37.99 37.99 138 +1.26(+3.44%)
Apr 11, 2017 36.73 36.73 36.73 0 -0.56(-1.51%)
Apr 10, 2017 36.56 37.29 36.56 37.29 406 +1.16(+3.20%)
Apr 06, 2017 36.14 36.14 36.14 5 +1.19(+3.41%)
Apr 05, 2017 34.94 34.94 34.94 34.94 349 -0.82(-2.29%)
Apr 04, 2017 35.76 35.76 35.76 35.76 268 -0.00(-0.01%)
Mar 29, 2017 35.77 35.77 35.77 73 -2.37(-6.22%)
Mar 20, 2017 38.14 38.14 38.14 0 +2.66(+7.51%)
Mar 13, 2017 35.47 35.47 35.47 0 -2.56(-6.72%)
Mar 09, 2017 38.03 38.03 38.03 10 +0.74(+1.98%)
Mar 07, 2017 37.29 37.29 37.29 0 -0.12(-0.32%)
Mar 06, 2017 36.65 37.41 36.65 37.41 892 +0.56(+1.53%)
Mar 03, 2017 37.29 37.29 36.85 36.85 660 +0.65(+1.81%)
Feb 28, 2017 36.19 36.19 36.19 4 -2.45(-6.35%)
Feb 27, 2017 37.88 38.64 37.88 38.64 329 -0.10(-0.27%)
Feb 23, 2017 38.75 38.75 38.75 48 +0.59(+1.54%)
Feb 22, 2017 38.29 38.66 37.95 38.16 2,922 +0.21(+0.56%)
Feb 17, 2017 37.95 37.95 37.95 168 -0.18(-0.48%)
Feb 16, 2017 38.13 38.13 38.13 38.13 395 +2.36(+6.61%)
Feb 14, 2017 35.76 35.76 35.76 3 -0.48(-1.33%)
Feb 10, 2017 36.25 36.25 36.25 83 +0.24(+0.68%)
Feb 07, 2017 36.00 36.00 36.00 53 +0.35(+0.98%)
Feb 02, 2017 35.65 35.65 35.65 0 +0.41(+1.16%)
Feb 01, 2017 35.20 35.24 35.20 35.24 587 -0.23(-0.64%)
Jan 31, 2017 35.93 35.93 35.20 35.47 1,541 +0.88(+2.55%)
Jan 25, 2017 34.59 34.59 34.59 53 +0.21(+0.61%)
Jan 24, 2017 33.70 35.11 33.70 34.38 3,296 +0.90(+2.68%)
Jan 23, 2017 34.01 34.01 33.11 33.48 1,447 -1.28(-3.68%)
Jan 19, 2017 34.76 34.76 34.76 82 -1.24(-3.44%)
Jan 18, 2017 35.29 36.00 35.29 36.00 843 +0.72(+2.04%)
Jan 17, 2017 35.31 35.31 35.28 35.28 599 -1.01(-2.78%)
Jan 13, 2017 36.29 36.29 36.29 0 +0.30(+0.83%)
Jan 11, 2017 35.99 35.99 35.99 1 +0.05(+0.15%)
Jan 10, 2017 37.11 37.11 35.48 35.94 4,817 -1.65(-4.38%)
Jan 09, 2017 37.62 37.62 37.39 37.58 565 -1.05(-2.72%)
Jan 06, 2017 37.06 38.63 37.06 38.63 1,235 +0.84(+2.23%)
Jan 05, 2017 38.72 38.84 37.79 37.79 1,310 +1.25(+3.41%)
Jan 03, 2017 36.55 36.55 36.55 0 +0.44(+1.21%)
Dec 30, 2016 36.11 36.11 36.11 0 -0.38(-1.05%)
Dec 29, 2016 36.49 36.49 36.49 36.49 566 -0.35(-0.94%)
Dec 28, 2016 36.84 36.84 36.84 36.84 452 +0.03(+0.07%)
Dec 27, 2016 36.82 36.82 36.18 36.81 1,994 -0.94(-2.50%)
Dec 23, 2016 37.75 37.75 37.75 0 -0.06(-0.17%)
Dec 22, 2016 37.82 37.82 37.82 37.82 431 +0.96(+2.61%)
Dec 19, 2016 36.85 36.85 36.85 12 +0.64(+1.76%)
Dec 15, 2016 36.22 36.22 36.22 81 -0.89(-2.40%)
Dec 14, 2016 37.07 37.62 36.16 37.11 11,233 -0.20(-0.53%)
Dec 13, 2016 37.12 37.30 37.12 37.30 1,006 +0.45(+1.22%)
Dec 12, 2016 37.55 37.56 36.85 36.85 6,168 -0.14(-0.38%)
Dec 09, 2016 37.54 37.54 36.13 37.00 7,518 +0.75(+2.08%)
Dec 07, 2016 36.24 36.24 36.24 0 +0.23(+0.65%)
Dec 01, 2016 36.01 36.01 36.01 303 -1.01(-2.73%)
Nov 29, 2016 37.02 37.02 37.02 12 -0.89(-2.34%)
Nov 28, 2016 37.91 37.91 37.79 37.91 1,020 +1.95(+5.43%)
Nov 18, 2016 35.96 35.96 35.96 0 +0.99(+2.83%)
Nov 17, 2016 34.97 34.97 34.97 34.97 223 -0.43(-1.22%)
Nov 16, 2016 34.79 35.40 34.79 35.40 938 +0.43(+1.23%)
Nov 08, 2016 34.97 34.97 34.97 91 +0.54(+1.57%)
Nov 07, 2016 33.90 34.43 33.90 34.43 657 +0.00(+0.00%)
Nov 02, 2016 34.43 34.43 34.43 112 -0.27(-0.78%)
Nov 01, 2016 34.16 34.70 34.16 34.70 786 +0.00(+0.00%)
Oct 27, 2016 34.70 34.70 34.70 2 +0.47(+1.38%)
Oct 24, 2016 34.22 34.22 34.22 34.22 3 -0.63(-1.80%)
Oct 17, 2016 34.85 34.85 34.85 34.85 3 -0.07(-0.21%)
Oct 10, 2016 34.70 34.92 34.92 34.92 2,336 +0.76(+2.24%)
Oct 07, 2016 37.30 37.30 33.57 34.16 615 -0.87(-2.49%)
Oct 06, 2016 34.82 35.23 34.82 35.03 950 -0.03(-0.08%)
Oct 05, 2016 32.63 35.24 32.63 35.06 1,868 -0.38(-1.07%)
Oct 03, 2016 35.43 35.43 35.43 35.43 113 +1.27(+3.71%)
Sep 30, 2016 34.17 34.17 34.17 34.17 0 +0.00(+0.00%)
Sep 29, 2016 34.17 34.17 34.17 34.17 222 -1.34(-3.77%)
Sep 28, 2016 34.97 35.51 34.97 35.51 1,337 -0.81(-2.23%)
Sep 27, 2016 36.31 36.31 36.31 36.31 342 +0.38(+1.05%)
Sep 23, 2016 36.49 35.94 35.94 35.94 92 -0.56(-1.53%)
Sep 22, 2016 36.40 36.49 36.40 36.49 685 +1.98(+5.73%)
Sep 21, 2016 35.63 35.63 34.52 34.52 556 -0.63(-1.79%)
Sep 20, 2016 35.16 36.21 35.12 35.15 798 -0.99(-2.74%)
Sep 16, 2016 36.13 36.13 36.13 36.13 33 -0.05(-0.12%)
Sep 14, 2016 37.86 36.18 36.18 36.18 1 +0.34(+0.95%)
Sep 13, 2016 35.60 35.84 35.60 35.84 517 -0.02(-0.05%)
Sep 12, 2016 35.90 36.13 34.16 35.86 5,747 -0.98(-2.66%)
Sep 09, 2016 37.39 37.39 36.84 36.84 452 -0.47(-1.25%)
Sep 07, 2016 37.11 37.30 37.30 37.30 106 +0.82(+2.24%)
Sep 02, 2016 36.49 36.49 36.49 36.49 71 +0.38(+1.05%)
Aug 31, 2016 35.70 36.11 36.11 36.11 68 +0.55(+1.54%)
Aug 30, 2016 35.56 35.56 35.56 35.56 144 +0.41(+1.18%)
Aug 29, 2016 35.95 35.95 35.15 35.15 1,115 -1.77(-4.80%)
Aug 25, 2016 36.92 36.92 36.92 36.92 111 -0.29(-0.78%)
Aug 24, 2016 36.31 37.93 36.31 37.21 2,578 +1.44(+4.02%)
Aug 23, 2016 35.19 35.97 35.19 35.77 4,108 +1.39(+4.03%)
Aug 22, 2016 34.38 34.38 34.38 34.38 1,296 +1.21(+3.64%)
Aug 19, 2016 33.17 33.17 33.17 33.17 305 +0.81(+2.51%)
Aug 17, 2016 32.40 32.36 32.36 32.36 1,668 -0.18(-0.56%)
Aug 03, 2016 33.00 32.54 32.54 32.54 2,558 -0.74(-2.23%)
Aug 02, 2016 33.65 33.65 33.29 33.29 243 -0.64(-1.88%)
Aug 01, 2016 33.93 34.02 33.92 33.92 1,676 +0.45(+1.35%)
Jul 28, 2016 32.81 33.47 33.47 33.47 1,557 +0.67(+2.05%)
Jul 27, 2016 31.91 32.80 31.91 32.80 1,549 +0.45(+1.38%)
Jul 26, 2016 31.87 32.35 31.87 32.35 1,110 -0.15(-0.46%)
Jul 25, 2016 31.92 32.61 31.92 32.50 2,851 +1.00(+3.17%)
Jul 20, 2016 31.51 31.51 31.51 31.51 104 +0.85(+2.76%)
Jul 18, 2016 30.34 30.66 30.66 30.66 55 +1.22(+4.13%)
Jul 11, 2016 29.21 29.45 29.45 29.45 99 +0.52(+1.81%)
Jul 08, 2016 28.96 29.35 28.46 28.92 13,322 +0.62(+2.21%)
Jul 07, 2016 28.12 28.30 28.12 28.30 1,422 +0.23(+0.84%)
Jul 05, 2016 28.46 28.69 28.06 28.06 486 -0.67(-2.32%)
Jul 01, 2016 28.64 28.73 28.73 28.73 899 +0.45(+1.60%)
Jun 30, 2016 28.29 28.95 28.28 28.28 6,166 +0.03(+0.09%)
Jun 29, 2016 28.09 28.46 28.02 28.25 1,759 +0.13(+0.47%)
Jun 28, 2016 28.29 28.29 28.11 28.12 2,256 -1.14(-3.89%)
Jun 24, 2016 29.80 29.25 29.25 29.25 6 -0.45(-1.53%)
Jun 23, 2016 29.71 29.71 29.71 29.71 116 +0.76(+2.61%)
Jun 22, 2016 28.95 28.95 28.95 28.95 563 +0.35(+1.21%)
Jun 20, 2016 28.61 28.61 28.61 28.61 11 +0.00(+0.00%)
Jun 16, 2016 28.29 28.61 28.61 28.61 6,183 -0.84(-2.84%)
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.