Skip to main content

Formula Sys [1985] ADR (NQ: FORTY )

74.22 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 74.22 7 -4.24(-5.40%)
Oct 07, 2024 78.46 19 +0.90(+1.16%)
Oct 03, 2024 77.56 154 +0.17(+0.22%)
Oct 02, 2024 78.81 78.81 77.39 77.39 574 -3.13(-3.89%)
Oct 01, 2024 80.00 80.52 80.00 80.52 851 +0.52(+0.65%)
Sep 30, 2024 79.33 80.00 79.33 80.00 754 +0.16(+0.20%)
Sep 27, 2024 79.41 79.84 79.41 79.84 615 +0.53(+0.67%)
Sep 26, 2024 79.30 79.40 79.30 79.31 710 +2.76(+3.61%)
Sep 25, 2024 75.80 77.00 75.60 76.55 4,203 +1.16(+1.54%)
Sep 24, 2024 76.21 76.21 75.39 75.39 424 +2.22(+3.03%)
Sep 23, 2024 73.17 73.17 73.17 73.17 411 +2.65(+3.76%)
Sep 20, 2024 70.52 70.52 70.52 70.52 212 -3.67(-4.95%)
Sep 19, 2024 74.19 74.19 74.19 74.19 217 +0.91(+1.25%)
Sep 17, 2024 73.28 36 -3.05(-4.00%)
Sep 16, 2024 76.33 76.33 76.33 76.33 259 -0.57(-0.74%)
Sep 13, 2024 76.87 76.90 76.86 76.90 521 +0.00(+0.00%)
Sep 12, 2024 76.90 76.90 76.90 76.90 372 +2.64(+3.55%)
Sep 10, 2024 74.26 31 +0.88(+1.20%)
Sep 09, 2024 74.17 74.17 73.38 73.38 512 -4.67(-5.98%)
Sep 06, 2024 78.05 78.05 78.05 78.05 262 +1.49(+1.94%)
Sep 05, 2024 76.57 76.57 76.57 76.57 182 +2.78(+3.76%)
Sep 04, 2024 73.79 73.79 73.79 73.79 177 -1.95(-2.58%)
Sep 03, 2024 75.74 75.74 75.74 75.74 231 -0.47(-0.61%)
Aug 28, 2024 76.21 11 +0.91(+1.21%)
Aug 26, 2024 75.30 63 -0.12(-0.16%)
Aug 20, 2024 75.42 78 -2.23(-2.87%)
Aug 16, 2024 77.65 16 +2.58(+3.43%)
Aug 15, 2024 75.07 75.07 75.07 75.07 112 +1.69(+2.30%)
Aug 13, 2024 73.38 30 -1.68(-2.23%)
Aug 09, 2024 75.06 65 +3.36(+4.69%)
Aug 07, 2024 71.70 67 +1.17(+1.66%)
Aug 06, 2024 68.70 70.53 68.70 70.53 372 -2.36(-3.24%)
Aug 02, 2024 72.89 49 -1.48(-1.99%)
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.