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
)
71.40
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 5, 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 (%)
May 31, 2007
7.067
7.067
7.067
7.067
2,185
+0.00(+0.00%)
May 30, 2007
7.067
7.067
7.067
7.067
675
-0.18(-2.51%)
May 29, 2007
7.154
7.295
7.154
7.249
8,277
-0.15(-1.97%)
May 25, 2007
7.118
7.395
7.118
7.395
397
-0.03(-0.42%)
May 24, 2007
7.506
7.506
7.279
7.427
2,280
-0.20(-2.62%)
May 23, 2007
7.531
7.647
7.531
7.627
3,247
+0.08(+1.07%)
May 22, 2007
7.360
7.546
7.360
7.546
991
+0.01(+0.13%)
May 21, 2007
7.501
7.536
7.340
7.536
5,869
+0.04(+0.47%)
May 18, 2007
7.491
7.571
7.360
7.501
16,091
+0.05(+0.68%)
May 17, 2007
7.672
7.672
7.446
7.451
7,331
-0.24(-3.08%)
May 16, 2007
7.571
7.687
7.556
7.687
9,077
+0.14(+1.80%)
May 15, 2007
7.466
7.637
7.380
7.551
4,962
+0.15(+2.04%)
May 14, 2007
7.300
7.400
7.023
7.400
47,795
+0.10(+1.38%)
May 11, 2007
7.300
7.300
7.300
7.300
198
+0.05(+0.69%)
May 10, 2007
7.249
7.300
7.199
7.249
9,588
+0.09(+1.27%)
May 09, 2007
7.145
7.300
6.998
7.159
77,505
-0.02(-0.21%)
May 08, 2007
7.174
7.174
7.174
7.174
0
+0.00(+0.00%)
May 07, 2007
7.098
7.174
7.083
7.174
2,457
+0.18(+2.52%)
May 04, 2007
6.998
6.998
6.998
6.998
0
+0.00(+0.00%)
May 03, 2007
7.048
7.048
6.998
6.998
1,251
-0.05(-0.71%)
May 02, 2007
7.043
7.159
6.972
7.048
13,193
-0.30(-4.04%)
May 01, 2007
7.023
7.436
7.023
7.345
30,839
+0.31(+4.36%)
Apr 30, 2007
7.038
7.038
7.033
7.038
1,787
+0.02(+0.22%)
Apr 27, 2007
7.023
7.048
7.023
7.023
5,985
+0.00(+0.00%)
Apr 26, 2007
7.023
7.023
7.023
7.023
198
+0.10(+1.45%)
Apr 25, 2007
6.922
6.922
6.922
6.922
198
+0.05(+0.73%)
Apr 24, 2007
6.872
6.872
6.872
6.872
397
+0.08(+1.11%)
Apr 23, 2007
6.796
6.796
6.796
6.796
317
+0.08(+1.20%)
Apr 20, 2007
6.544
6.716
6.494
6.716
9,089
+0.19(+2.93%)
Apr 19, 2007
6.605
6.605
6.444
6.524
39,330
-0.12(-1.82%)
Apr 18, 2007
6.660
6.690
6.620
6.645
1,847
-0.16(-2.29%)
Apr 17, 2007
6.801
6.801
6.801
6.801
258
-0.08(-1.10%)
Apr 16, 2007
6.821
6.952
6.821
6.877
15,563
+0.06(+0.81%)
Apr 13, 2007
6.821
6.821
6.821
6.821
198
+0.04(+0.65%)
Apr 12, 2007
6.796
6.796
6.777
6.777
993
+0.03(+0.46%)
Apr 11, 2007
6.746
6.746
6.746
6.746
595
+0.00(+0.00%)
Apr 10, 2007
6.745
6.746
6.745
6.746
397
+0.10(+1.52%)
Apr 09, 2007
6.595
6.721
6.565
6.645
34,843
+0.08(+1.15%)
Apr 05, 2007
6.595
6.595
6.544
6.570
17,982
-0.04(-0.61%)
Apr 04, 2007
6.610
6.610
6.610
6.610
198
+0.15(+2.26%)
Apr 03, 2007
6.464
6.464
6.464
6.464
0
+0.00(+0.00%)
Apr 02, 2007
6.464
6.464
6.464
6.464
397
+0.11(+1.74%)
Mar 30, 2007
6.353
6.353
6.353
6.353
0
+0.00(+0.00%)
Mar 29, 2007
6.353
6.353
6.353
6.353
538
-0.05(-0.71%)
Mar 28, 2007
6.398
6.398
6.398
6.398
0
+0.00(+0.00%)
Mar 27, 2007
6.353
6.398
6.353
6.398
5,977
+0.11(+1.68%)
Mar 26, 2007
6.449
6.449
6.293
6.293
1,787
-0.15(-2.34%)
Mar 23, 2007
6.439
6.444
6.439
6.444
1,593
+0.08(+1.28%)
Mar 22, 2007
6.343
6.362
6.343
6.362
595
-0.03(-0.49%)
Mar 21, 2007
6.383
6.398
6.298
6.393
2,318
+0.12(+1.93%)
Mar 20, 2007
6.323
6.393
6.273
6.273
1,986
+0.00(+0.00%)
Mar 19, 2007
6.368
6.393
6.222
6.273
5,826
+0.13(+2.05%)
Mar 16, 2007
6.142
6.293
6.142
6.147
2,582
+0.01(+0.08%)
Mar 15, 2007
6.147
6.227
6.142
6.142
4,751
-0.15(-2.40%)
Mar 14, 2007
6.142
6.293
6.142
6.293
397
-0.01(-0.16%)
Mar 13, 2007
6.348
6.308
6.303
6.303
2,185
-0.05(-0.71%)
Mar 12, 2007
6.343
6.348
6.313
6.348
3,972
+0.16(+2.52%)
Mar 09, 2007
6.242
6.343
6.192
6.192
1,390
+0.05(+0.74%)
Mar 08, 2007
6.147
6.147
6.147
6.147
0
+0.00(+0.00%)
Mar 07, 2007
6.157
6.157
6.142
6.147
1,620
-0.01(-0.16%)
Mar 06, 2007
6.157
6.157
6.157
6.157
198
-0.13(-2.08%)
Mar 05, 2007
6.142
6.288
6.142
6.288
750
-0.12(-1.81%)
Mar 02, 2007
6.222
6.404
6.222
6.404
397
+0.21(+3.33%)
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
.