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
)
72.55
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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 (%)
Oct 29, 2004
7.330
7.330
7.330
7.330
198
-0.36(-4.71%)
Oct 28, 2004
7.692
7.692
7.692
7.692
0
+0.00(+0.00%)
Oct 27, 2004
7.607
7.692
7.607
7.692
2,582
+0.09(+1.13%)
Oct 26, 2004
7.607
7.607
7.607
7.607
0
+0.00(+0.00%)
Oct 25, 2004
7.607
7.607
7.607
7.607
397
-0.35(-4.37%)
Oct 22, 2004
7.954
7.954
7.954
7.954
0
+0.00(+0.00%)
Oct 21, 2004
7.954
7.954
7.954
7.954
397
+0.30(+3.95%)
Oct 20, 2004
7.803
7.833
7.647
7.652
6,555
-0.18(-2.31%)
Oct 19, 2004
7.728
7.873
7.728
7.833
595
+0.48(+6.50%)
Oct 18, 2004
7.355
7.355
7.355
7.355
198
-0.21(-2.79%)
Oct 15, 2004
7.566
7.566
7.566
7.566
0
+0.00(+0.00%)
Oct 14, 2004
7.712
7.712
7.566
7.566
595
-0.15(-1.89%)
Oct 13, 2004
7.738
7.798
7.702
7.712
1,390
+0.10(+1.32%)
Oct 12, 2004
7.803
7.803
7.425
7.612
4,767
-0.32(-4.06%)
Oct 11, 2004
8.055
8.055
7.929
7.934
1,589
-0.12(-1.50%)
Oct 08, 2004
8.055
8.055
8.055
8.055
0
+0.00(+0.00%)
Oct 07, 2004
8.055
8.055
8.055
8.055
198
+0.03(+0.38%)
Oct 06, 2004
8.025
8.025
8.025
8.025
198
-0.14(-1.67%)
Oct 05, 2004
8.160
8.160
8.160
8.160
0
+0.00(+0.00%)
Oct 04, 2004
8.181
8.181
8.160
8.160
1,390
-0.02(-0.18%)
Oct 01, 2004
8.181
8.181
8.009
8.176
3,774
-0.01(-0.06%)
Sep 30, 2004
8.181
8.181
8.181
8.181
198
+0.16(+1.94%)
Sep 29, 2004
8.040
8.040
8.025
8.025
397
+0.15(+1.85%)
Sep 28, 2004
7.879
7.879
7.879
7.879
397
-0.26(-3.22%)
Sep 27, 2004
8.140
8.140
8.140
8.140
0
+0.00(+0.00%)
Sep 24, 2004
7.874
8.140
7.874
8.140
993
-0.01(-0.12%)
Sep 23, 2004
8.150
8.150
8.150
8.150
0
+0.00(+0.00%)
Sep 22, 2004
8.155
8.155
7.969
8.150
5,561
+0.01(+0.06%)
Sep 21, 2004
8.145
8.145
8.145
8.145
0
+0.00(+0.00%)
Sep 20, 2004
8.145
8.145
8.145
8.145
0
+0.00(+0.00%)
Sep 17, 2004
8.145
8.145
8.145
8.145
198
+0.02(+0.25%)
Sep 16, 2004
8.125
8.125
8.125
8.125
0
+0.00(+0.00%)
Sep 15, 2004
8.125
8.125
8.125
8.125
0
+0.00(+0.00%)
Sep 14, 2004
8.125
8.125
8.125
8.125
397
+0.06(+0.69%)
Sep 13, 2004
8.397
8.397
8.070
8.070
993
-0.07(-0.87%)
Sep 10, 2004
8.105
8.140
8.105
8.140
1,986
+0.23(+2.93%)
Sep 09, 2004
7.909
7.909
7.909
7.909
198
+0.01(+0.06%)
Sep 08, 2004
8.240
8.241
7.899
7.904
2,167
+0.03(+0.32%)
Sep 07, 2004
7.879
7.879
7.879
7.879
595
-0.03(-0.32%)
Sep 03, 2004
7.904
7.904
7.904
7.904
0
+0.00(+0.00%)
Sep 02, 2004
7.904
7.904
7.904
7.904
794
-0.07(-0.88%)
Sep 01, 2004
7.974
7.974
7.974
7.974
0
+0.00(+0.00%)
Aug 31, 2004
7.974
7.974
7.974
7.974
198
-0.31(-3.71%)
Aug 30, 2004
8.281
8.281
8.281
8.281
0
+0.00(+0.00%)
Aug 27, 2004
8.266
8.281
8.266
8.281
397
+0.02(+0.18%)
Aug 26, 2004
8.266
8.266
8.266
8.266
397
+0.16(+1.92%)
Aug 25, 2004
8.115
8.115
8.110
8.110
595
+0.14(+1.70%)
Aug 24, 2004
7.974
7.974
7.974
7.974
198
+0.02(+0.25%)
Aug 23, 2004
7.954
7.954
7.954
7.954
595
+0.25(+3.27%)
Aug 20, 2004
7.702
7.702
7.702
7.702
1,986
-0.01(-0.13%)
Aug 19, 2004
7.637
7.929
7.637
7.712
3,972
+0.20(+2.61%)
Aug 18, 2004
7.556
7.561
7.305
7.516
1,855
+0.75(+11.09%)
Aug 17, 2004
6.766
6.766
6.766
6.766
0
+0.00(+0.00%)
Aug 16, 2004
6.967
6.967
6.590
6.766
7,548
-0.28(-4.00%)
Aug 13, 2004
7.048
7.048
7.048
7.048
1,191
+0.00(+0.00%)
Aug 12, 2004
7.154
7.154
7.048
7.048
5,959
-0.11(-1.48%)
Aug 11, 2004
7.254
7.254
7.154
7.154
4,568
-0.25(-3.33%)
Aug 10, 2004
7.451
7.451
7.400
7.400
595
-0.10(-1.34%)
Aug 09, 2004
7.602
7.602
7.456
7.501
4,171
-0.15(-1.97%)
Aug 06, 2004
7.692
7.702
7.652
7.652
3,972
-0.15(-1.94%)
Aug 05, 2004
7.803
7.803
7.803
7.803
0
+0.00(+0.00%)
Aug 04, 2004
7.828
7.828
7.667
7.803
4,966
-0.03(-0.39%)
Aug 03, 2004
8.004
8.004
7.833
7.833
1,986
-0.19(-2.32%)
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
.