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 (%)
Nov 30, 2009
7.398
7.539
7.187
7.342
27,565
+0.01(+0.19%)
Nov 27, 2009
7.462
7.539
7.250
7.328
19,375
-0.28(-3.70%)
Nov 25, 2009
7.634
7.916
7.610
7.610
19,823
-0.21(-2.66%)
Nov 24, 2009
7.849
7.849
7.758
7.818
4,359
-0.04(-0.49%)
Nov 23, 2009
7.758
7.927
7.645
7.856
7,652
+0.07(+0.90%)
Nov 20, 2009
8.096
8.096
7.680
7.786
7,575
-0.33(-4.04%)
Nov 19, 2009
7.856
8.138
7.645
8.114
22,622
+0.20(+2.54%)
Nov 18, 2009
8.237
8.237
7.913
7.913
19,582
-0.32(-3.93%)
Nov 17, 2009
8.385
8.385
8.209
8.237
33,910
-0.11(-1.35%)
Nov 16, 2009
8.307
8.413
8.307
8.350
11,900
+0.04(+0.51%)
Nov 13, 2009
8.385
8.455
8.307
8.307
6,812
-0.01(-0.08%)
Nov 12, 2009
8.314
8.314
8.131
8.314
11,297
-0.21(-2.51%)
Nov 11, 2009
8.392
8.772
8.392
8.528
26,658
+0.30(+3.62%)
Nov 10, 2009
8.043
8.526
8.043
8.230
26,390
+0.26(+3.27%)
Nov 09, 2009
7.927
8.103
7.913
7.969
13,875
+0.15(+1.89%)
Nov 06, 2009
7.737
7.856
7.737
7.821
16,874
+0.15(+1.99%)
Nov 05, 2009
7.589
7.807
7.585
7.669
6,548
+0.43(+5.87%)
Nov 04, 2009
7.131
7.455
7.131
7.243
12,385
+0.13(+1.78%)
Nov 03, 2009
7.328
7.328
7.117
7.117
10,444
-0.28(-3.81%)
Nov 02, 2009
7.941
7.941
7.384
7.398
53,806
+0.11(+1.55%)
Oct 30, 2009
7.765
7.765
7.081
7.286
22,223
-0.50(-6.43%)
Oct 29, 2009
7.751
7.865
7.751
7.786
2,265
+0.04(+0.45%)
Oct 28, 2009
8.174
8.174
7.751
7.751
12,808
-0.43(-5.25%)
Oct 27, 2009
8.117
8.181
8.117
8.181
4,938
+0.19(+2.38%)
Oct 26, 2009
7.962
8.244
7.680
7.990
18,759
+0.52(+6.98%)
Oct 23, 2009
7.582
7.821
7.469
7.469
6,772
-0.05(-0.66%)
Oct 22, 2009
7.539
7.539
7.518
7.518
780
+0.19(+2.60%)
Oct 21, 2009
7.455
7.589
7.258
7.328
13,929
-0.14(-1.89%)
Oct 20, 2009
7.469
7.821
7.229
7.469
18,228
+0.04(+0.47%)
Oct 19, 2009
7.215
7.539
7.215
7.434
9,071
+0.29(+4.08%)
Oct 16, 2009
7.187
7.187
7.046
7.142
5,569
+0.09(+1.26%)
Oct 15, 2009
7.039
7.215
7.025
7.053
8,197
+0.01(+0.20%)
Oct 14, 2009
7.208
7.213
7.039
7.039
6,106
-0.16(-2.21%)
Oct 13, 2009
6.948
7.198
6.948
7.198
1,703
+0.24(+3.39%)
Oct 12, 2009
6.962
7.300
6.764
6.962
6,308
+0.27(+4.11%)
Oct 09, 2009
6.683
6.694
6.683
6.687
715
+0.14(+2.15%)
Oct 08, 2009
6.651
6.651
6.539
6.546
1,822
+0.05(+0.74%)
Oct 07, 2009
6.498
6.498
6.498
6.498
283
+0.01(+0.22%)
Oct 05, 2009
6.483
6.483
6.483
6.483
0
-0.06(-0.95%)
Oct 02, 2009
6.489
6.546
6.482
6.546
1,896
-0.15(-2.21%)
Oct 01, 2009
6.673
6.757
6.532
6.694
2,337
+0.02(+0.32%)
Sep 30, 2009
6.468
6.673
6.440
6.673
7,934
+0.12(+1.83%)
Sep 29, 2009
6.320
6.673
6.320
6.553
9,193
+0.33(+5.28%)
Sep 28, 2009
6.412
6.412
6.165
6.225
13,231
-0.10(-1.63%)
Sep 25, 2009
6.334
6.334
6.165
6.327
2,321
+0.10(+1.58%)
Sep 24, 2009
6.334
6.334
6.060
6.229
6,578
+0.22(+3.59%)
Sep 23, 2009
6.095
6.165
6.005
6.013
1,994
-0.08(-1.34%)
Sep 22, 2009
6.165
6.165
5.972
6.095
2,866
-0.01(-0.12%)
Sep 21, 2009
5.848
6.102
5.848
6.102
5,583
+0.41(+7.18%)
Sep 18, 2009
6.201
6.201
5.693
5.693
906
-0.27(-4.55%)
Sep 17, 2009
5.954
6.056
5.935
5.965
5,898
+0.08(+1.38%)
Sep 16, 2009
5.919
6.060
5.707
5.884
15,144
-0.04(-0.59%)
Sep 15, 2009
5.921
6.000
5.919
5.919
4,427
-0.08(-1.41%)
Sep 14, 2009
5.831
6.165
5.813
6.003
3,203
+0.30(+5.19%)
Sep 10, 2009
6.024
5.707
5.707
5.707
2,554
-0.35(-5.73%)
Sep 09, 2009
5.862
6.060
5.862
6.054
1,179
-0.04(-0.66%)
Sep 08, 2009
5.989
6.095
5.989
6.095
451
+0.16(+2.61%)
Sep 04, 2009
5.862
5.940
5.862
5.940
425
-0.06(-0.94%)
Sep 03, 2009
5.989
5.996
5.989
5.996
1,561
+0.04(+0.60%)
Sep 02, 2009
5.743
5.960
5.743
5.960
4,115
+0.11(+1.92%)
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
.