Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Formula Sys [1985] ADR
(NQ:
FORTY
)
78.75
-1.25 (-1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2024
66.12
60
+0.57(+0.88%)
Jan 25, 2024
65.54
142
+5.61(+9.36%)
Jan 23, 2024
59.93
164
-3.39(-5.36%)
Jan 18, 2024
63.33
100
+3.36(+5.60%)
Jan 17, 2024
59.97
59.97
59.97
59.97
559
-3.75(-5.89%)
Jan 11, 2024
63.73
27
-0.29(-0.45%)
Jan 08, 2024
64.01
20
-0.53(-0.82%)
Jan 02, 2024
64.54
6
-0.28(-0.43%)
Dec 27, 2023
64.82
52
-1.55(-2.33%)
Dec 26, 2023
66.37
66.43
66.37
66.37
688
+2.10(+3.27%)
Dec 22, 2023
64.26
64.26
64.26
64.26
404
-0.25(-0.38%)
Dec 21, 2023
64.51
64.51
64.51
64.51
200
+0.93(+1.47%)
Dec 20, 2023
63.84
63.84
63.58
63.58
214
+3.65(+6.09%)
Dec 18, 2023
59.92
130
+1.61(+2.77%)
Dec 13, 2023
58.31
4
-1.65(-2.76%)
Dec 11, 2023
59.96
27
+0.65(+1.09%)
Dec 08, 2023
59.32
59.32
59.32
59.32
469
-0.84(-1.40%)
Dec 07, 2023
59.83
60.40
59.83
60.16
924
+1.71(+2.92%)
Dec 06, 2023
59.38
59.38
58.29
58.46
1,448
-1.09(-1.83%)
Dec 05, 2023
59.55
59.55
59.55
59.55
442
-0.80(-1.33%)
Dec 01, 2023
60.35
17
+0.06(+0.10%)
Nov 30, 2023
60.29
60.29
60.29
60.29
123
-0.51(-0.83%)
Nov 29, 2023
60.80
60.80
60.80
60.80
128
+1.98(+3.36%)
Nov 28, 2023
59.55
59.55
58.82
58.82
978
-0.48(-0.80%)
Nov 20, 2023
59.30
27
+0.38(+0.64%)
Nov 16, 2023
58.92
189
-0.15(-0.25%)
Nov 14, 2023
59.07
115
+2.35(+4.15%)
Nov 13, 2023
56.78
56.78
56.72
56.72
2,240
-2.08(-3.54%)
Nov 10, 2023
58.80
58.80
58.80
58.80
227
-5.94(-9.18%)
Nov 07, 2023
64.75
7
+2.22(+3.56%)
Nov 03, 2023
62.52
134
+2.91(+4.88%)
Nov 02, 2023
60.72
60.72
59.62
59.62
619
+1.97(+3.41%)
Oct 31, 2023
57.65
11
+0.59(+1.03%)
Oct 30, 2023
57.07
57.15
57.07
57.07
284
+1.52(+2.73%)
Oct 23, 2023
55.55
133
-5.97(-9.71%)
Oct 20, 2023
61.56
61.56
61.52
61.52
245
+2.72(+4.62%)
Oct 19, 2023
59.57
59.57
58.62
58.80
1,030
-3.92(-6.25%)
Oct 17, 2023
62.72
13
-0.77(-1.22%)
Oct 16, 2023
62.86
63.50
62.49
63.50
1,010
+0.94(+1.51%)
Oct 13, 2023
62.55
62.55
62.55
62.55
101
-0.02(-0.04%)
Oct 12, 2023
62.15
62.58
62.09
62.58
522
+1.36(+2.23%)
Oct 11, 2023
61.21
61.21
61.21
61.21
892
-3.00(-4.67%)
Oct 10, 2023
63.45
64.31
63.45
64.21
1,042
+1.24(+1.97%)
Oct 09, 2023
62.64
65.19
62.28
62.97
3,517
-10.02(-13.73%)
Oct 03, 2023
72.99
14
-3.04(-3.99%)
Oct 02, 2023
76.03
76.03
76.03
76.03
145
+1.44(+1.93%)
Sep 29, 2023
74.59
74.59
74.59
74.59
211
+1.81(+2.48%)
Sep 25, 2023
72.79
22
+1.12(+1.56%)
Sep 21, 2023
71.66
18
+0.31(+0.44%)
Sep 19, 2023
71.35
72
-1.83(-2.49%)
Sep 14, 2023
73.18
36
-1.85(-2.47%)
Sep 08, 2023
75.03
51
+1.83(+2.49%)
Sep 07, 2023
73.20
73.20
73.20
73.20
143
-1.22(-1.64%)
Sep 01, 2023
74.42
14
+1.58(+2.17%)
Aug 30, 2023
72.85
12
+1.89(+2.66%)
Aug 29, 2023
70.96
70.96
70.96
70.96
395
-3.37(-4.54%)
Aug 24, 2023
74.33
41
+0.31(+0.42%)
Aug 23, 2023
74.01
74.03
74.01
74.03
430
-1.65(-2.18%)
Aug 22, 2023
75.67
75.67
75.67
75.67
664
+2.03(+2.76%)
Aug 17, 2023
73.64
161
+0.52(+0.71%)
Aug 16, 2023
73.28
73.28
72.86
73.12
949
+0.53(+0.72%)
Aug 15, 2023
72.60
72.60
72.47
72.60
413
-0.41(-0.56%)
Aug 14, 2023
73.23
73.23
73.00
73.00
425
-4.90(-6.29%)
Aug 11, 2023
75.63
77.91
75.63
77.91
644
+3.47(+4.67%)
Aug 03, 2023
74.43
1
+3.17(+4.44%)
Jul 27, 2023
71.27
16
+0.03(+0.04%)
Jul 26, 2023
71.24
71.24
71.24
71.24
266
+3.35(+4.93%)
Jul 25, 2023
67.89
67.89
67.89
67.89
384
-5.22(-7.14%)
Jul 24, 2023
73.11
73.11
73.11
73.11
245
-4.22(-5.45%)
Jul 20, 2023
77.33
12
+1.19(+1.56%)
Jul 18, 2023
76.15
114
+2.51(+3.40%)
Jul 17, 2023
73.60
73.64
73.60
73.64
527
-3.07(-4.00%)
Jul 14, 2023
76.71
76.71
76.71
76.71
637
-1.20(-1.54%)
Jul 13, 2023
77.91
77.91
77.91
77.91
509
+4.49(+6.11%)
Jul 11, 2023
73.42
108
+3.95(+5.69%)
Jul 10, 2023
69.47
69.47
69.47
69.47
1,077
-3.92(-5.34%)
Jul 07, 2023
73.39
73.39
73.39
73.39
282
-0.55(-0.75%)
Jun 30, 2023
73.94
12
-1.48(-1.97%)
Jun 29, 2023
74.33
75.43
74.33
75.43
739
-0.89(-1.17%)
Jun 27, 2023
76.32
133
-0.10(-0.13%)
Jun 26, 2023
73.50
76.42
73.50
76.42
797
+0.55(+0.72%)
Jun 23, 2023
75.75
75.92
75.75
75.87
1,729
+1.18(+1.58%)
Jun 22, 2023
74.69
74.69
74.69
74.69
512
-3.84(-4.89%)
Jun 20, 2023
78.53
25
+3.11(+4.12%)
Jun 16, 2023
75.43
75.43
75.43
75.43
265
+0.57(+0.76%)
Jun 15, 2023
74.86
74.86
74.86
74.86
326
+6.30(+9.19%)
May 08, 2023
68.56
68.56
68.56
68.56
195
+0.60(+0.88%)
May 05, 2023
68.06
68.25
67.96
67.96
549
+0.26(+0.38%)
May 04, 2023
68.60
68.60
67.70
67.70
988
+0.53(+0.79%)
May 03, 2023
66.88
67.17
66.88
67.17
764
+3.44(+5.40%)
May 02, 2023
63.68
63.73
63.68
63.73
367
+0.89(+1.41%)
May 01, 2023
62.30
62.84
62.30
62.84
363
+1.03(+1.67%)
Apr 27, 2023
61.81
166
+0.45(+0.73%)
Apr 26, 2023
60.98
61.36
60.98
61.36
346
+0.19(+0.31%)
Apr 25, 2023
61.13
61.17
61.13
61.17
346
+1.50(+2.52%)
Apr 18, 2023
59.67
103
-0.42(-0.70%)
Apr 14, 2023
60.09
35
-0.05(-0.08%)
Apr 13, 2023
60.10
60.21
60.10
60.14
745
-0.89(-1.45%)
Apr 12, 2023
61.04
61.17
61.02
61.02
1,515
-1.80(-2.86%)
Apr 05, 2023
62.82
134
+0.16(+0.25%)
Apr 04, 2023
62.70
62.75
62.67
62.67
797
+0.63(+1.01%)
Apr 03, 2023
62.12
62.12
62.04
62.04
603
-2.52(-3.90%)
Mar 31, 2023
64.55
64.61
64.43
64.55
718
-0.89(-1.37%)
Mar 30, 2023
64.02
65.45
64.02
65.45
366
+2.24(+3.55%)
Mar 28, 2023
63.21
208
-10.27(-13.97%)
Mar 27, 2023
73.47
73.47
73.47
73.47
471
+7.19(+10.85%)
Mar 24, 2023
69.42
69.42
66.29
66.29
630
-2.07(-3.02%)
Mar 23, 2023
68.25
68.35
68.25
68.35
649
+0.93(+1.39%)
Mar 22, 2023
65.12
67.42
65.12
67.42
1,492
+3.27(+5.11%)
Mar 21, 2023
64.71
64.71
64.14
64.14
269
+1.49(+2.39%)
Mar 16, 2023
62.65
108
-0.73(-1.15%)
Mar 13, 2023
63.37
39
-5.96(-8.60%)
Mar 06, 2023
69.33
32
+1.98(+2.93%)
Mar 03, 2023
67.36
67.36
67.36
67.36
269
+0.19(+0.28%)
Feb 28, 2023
67.17
124
-0.18(-0.27%)
Feb 27, 2023
67.36
67.36
67.35
67.35
257
-0.41(-0.60%)
Feb 23, 2023
67.76
25
-1.28(-1.85%)
Feb 22, 2023
68.84
69.10
68.56
69.04
1,528
-2.80(-3.90%)
Feb 17, 2023
71.84
610
-0.16(-0.22%)
Feb 16, 2023
71.96
72.00
71.96
72.00
360
-3.63(-4.80%)
Feb 14, 2023
75.63
46
+1.38(+1.85%)
Feb 10, 2023
74.25
201
-5.26(-6.62%)
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
.