Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Formula Sys [1985] ADR (NQ: FORTY )

79.31 +2.76 (+3.61%)

Streaming Delayed Price Updated: 9:54 AM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	79.30	79.40	79.30	79.31	710	+2.76(+3.61%)
Sep 25, 2024	75.80	77.00	75.60	76.55	4,203	+1.16(+1.54%)
Sep 24, 2024	76.21	76.21	75.39	75.39	424	+2.22(+3.03%)
Sep 23, 2024	73.17	73.17	73.17	73.17	411	+2.65(+3.76%)
Sep 20, 2024	70.52	70.52	70.52	70.52	212	-3.67(-4.95%)
Sep 19, 2024	74.19	74.19	74.19	74.19	217	+0.91(+1.25%)
Sep 17, 2024				73.28	36	-3.05(-4.00%)
Sep 16, 2024	76.33	76.33	76.33	76.33	259	-0.57(-0.74%)
Sep 13, 2024	76.87	76.90	76.86	76.90	521	+0.00(+0.00%)
Sep 12, 2024	76.90	76.90	76.90	76.90	372	+2.02(+2.69%)
Sep 10, 2024				74.89	31	+0.89(+1.20%)
Sep 09, 2024	74.79	74.79	74.00	74.00	508	-4.71(-5.98%)
Sep 06, 2024	78.71	78.71	78.71	78.71	260	+1.50(+1.94%)
Sep 05, 2024	77.21	77.21	77.21	77.21	181	+2.80(+3.76%)
Sep 04, 2024	74.41	74.41	74.41	74.41	176	-1.97(-2.58%)
Sep 03, 2024	76.38	76.38	76.38	76.38	230	-0.47(-0.61%)
Aug 28, 2024				76.85	11	+0.92(+1.21%)
Aug 26, 2024				75.93	63	-0.12(-0.16%)
Aug 20, 2024				76.06	78	-2.24(-2.87%)
Aug 16, 2024				78.30	16	+2.60(+3.43%)
Aug 15, 2024	75.70	75.70	75.70	75.70	112	+1.70(+2.30%)
Aug 13, 2024				74.00	30	-1.69(-2.23%)
Aug 09, 2024				75.69	65	+3.39(+4.69%)
Aug 07, 2024				72.30	67	+1.18(+1.66%)
Aug 06, 2024	69.28	71.12	69.28	71.12	369	-2.38(-3.24%)
Aug 02, 2024				73.50	49	-1.49(-1.99%)
Aug 01, 2024	77.76	77.76	74.67	74.99	1,857	-3.43(-4.37%)
Jul 31, 2024	78.24	78.42	78.20	78.42	626	-1.58(-1.97%)
Jul 30, 2024	81.25	81.61	78.99	80.00	9,866	-2.99(-3.60%)
Jul 29, 2024	82.82	83.00	82.65	82.99	1,390	-4.11(-4.72%)
Jul 23, 2024				87.10	48	+6.89(+8.59%)
Jul 17, 2024				80.21	52	+1.56(+1.98%)
Jul 10, 2024				78.65	27	+0.65(+0.83%)
Jul 09, 2024	76.61	78.00	76.61	78.00	524	+1.80(+2.36%)
Jul 08, 2024	76.20	76.20	76.20	76.20	449	+4.24(+5.89%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices