Formula Sys [1985] ADR (NQ: FORTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 57.63 | 11 | +0.59(+1.03%) | |||
| Oct 30, 2023 | 57.05 | 57.13 | 57.05 | 57.05 | 284 | +1.52(+2.73%) |
| Oct 23, 2023 | 55.53 | 133 | -5.97(-9.71%) | |||
| Oct 20, 2023 | 61.54 | 61.54 | 61.50 | 61.50 | 245 | +2.72(+4.62%) |
| Oct 19, 2023 | 59.55 | 59.55 | 58.60 | 58.78 | 1,031 | -3.92(-6.25%) |
| Oct 17, 2023 | 62.70 | 13 | -0.77(-1.22%) | |||
| Oct 16, 2023 | 62.84 | 63.48 | 62.47 | 63.48 | 1,010 | +0.94(+1.51%) |
| Oct 13, 2023 | 62.53 | 62.53 | 62.53 | 62.53 | 101 | -0.02(-0.04%) |
| Oct 12, 2023 | 62.13 | 62.56 | 62.07 | 62.56 | 523 | +1.36(+2.23%) |
| Oct 11, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 893 | -3.00(-4.67%) |
| Oct 10, 2023 | 63.43 | 64.29 | 63.43 | 64.19 | 1,043 | +1.24(+1.97%) |
| Oct 09, 2023 | 62.62 | 65.17 | 62.26 | 62.95 | 3,518 | -10.02(-13.73%) |
| Oct 03, 2023 | 72.97 | 14 | -3.04(-3.99%) | |||
| Oct 02, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 145 | +1.44(+1.93%) |
| Sep 29, 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 211 | +1.81(+2.48%) |
| Sep 25, 2023 | 72.76 | 22 | +1.12(+1.56%) | |||
| Sep 21, 2023 | 71.64 | 18 | +0.31(+0.44%) | |||
| Sep 19, 2023 | 71.33 | 72 | -1.82(-2.49%) | |||
| Sep 14, 2023 | 73.15 | 36 | -1.85(-2.47%) | |||
| Sep 08, 2023 | 75.00 | 51 | +1.83(+2.49%) | |||
| Sep 07, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 143 | -1.22(-1.64%) |
| Sep 01, 2023 | 74.40 | 14 | +1.58(+2.17%) | |||
| Aug 30, 2023 | 72.82 | 12 | +1.88(+2.66%) | |||
| Aug 29, 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 396 | -3.37(-4.54%) |
| Aug 24, 2023 | 74.31 | 41 | +0.31(+0.42%) | |||
| Aug 23, 2023 | 73.98 | 74.00 | 73.98 | 74.00 | 430 | -1.65(-2.18%) |
| Aug 22, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 664 | +2.03(+2.76%) |
| Aug 17, 2023 | 73.62 | 161 | +0.52(+0.71%) | |||
| Aug 16, 2023 | 73.26 | 73.26 | 72.83 | 73.10 | 949 | +0.53(+0.72%) |
| Aug 15, 2023 | 72.57 | 72.57 | 72.44 | 72.57 | 413 | -0.41(-0.56%) |
| Aug 14, 2023 | 73.21 | 73.21 | 72.98 | 72.98 | 425 | -4.90(-6.29%) |
| Aug 11, 2023 | 75.61 | 77.88 | 75.61 | 77.88 | 645 | +3.47(+4.67%) |
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.
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.
