FORTY

Historical Stock Prices

$26.8
*  
0.25
0.94%
Get FORTY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FORTY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 26.7 26.8 26.7 26.8 433
04/23/2015 26.55 26.55 26.55 26.55 152
04/22/2015 26.55 26.55 26.55 26.55 00
04/21/2015 26.73 26.73 26.55 26.55 1,100
04/20/2015 26.46 26.46 26.46 26.46 100
04/17/2015 26.5 26.5 26.5 26.5 00
04/16/2015 26.61 26.61 26.5 26.5 434
04/15/2015 27.3713 27.3713 27.3713 27.3713 148
04/14/2015 26.2 26.2 26.2 26.2 361
04/13/2015 27.15 27.15 26.33 26.35 983
04/10/2015 26.73 26.85 26.73 26.85 551
04/09/2015 26.93 27 26.93 27 576
04/08/2015 26.91 27.3 26.91 26.91 600
04/07/2015 27.3 27.43 27.3 27.3 3,060
04/06/2015 27.01 27.4799 27.01 27.05 1,201
04/02/2015 26.88 26.88 26.31 26.4 1,248
04/01/2015 26.1601 26.27 26.1601 26.27 407
03/31/2015 25.6 27.9799 25.6 27.9799 1,179
03/30/2015 25 25 25 25 00
03/27/2015 25.09 25.3 24.9 25 2,088
03/26/2015 25.11 25.11 25.11 25.11 378
03/25/2015 24.59 24.59 24.59 24.59 290
03/24/2015 24.41 24.42 24.41 24.42 672
03/23/2015 25.36 25.36 25.36 25.36 00
03/20/2015 25.36 25.36 25.36 25.36 00
03/19/2015 25.6 25.6 25.36 25.36 1,341
03/18/2015 26.8 26.8 26.5845 26.5845 1,966
03/17/2015 26.8 26.8 26.8 26.8 700
03/16/2015 24.51 25.56 24.51 25.56 2,303
03/13/2015 25.7 25.7 24.52 24.52 423
03/12/2015 25.45 25.45 25.45 25.45 482
03/11/2015 24.36 24.36 24.36 24.36 00
03/10/2015 24.98 24.98 24.36 24.36 444
03/09/2015 24.92 25.225 24.51 24.75 939
03/06/2015 25.1 25.1 24.72 24.72 501
03/05/2015 25.5 25.5 25.1 25.1 1,247
03/04/2015 25.32 25.32 25 25.06 710
03/03/2015 24.59 24.59 24.59 24.59 00
03/02/2015 24.59 24.63 24.58 24.59 690
02/27/2015 24.3176 24.3176 24.3176 24.3176 00
02/26/2015 24.38 24.6582 24.3 24.3176 1,343
02/25/2015 24.2 24.2 23.84 23.885 1,546
02/24/2015 23.05 23.05 23.05 23.05 00
02/23/2015 23.42 23.5994 23.04 23.05 942
02/20/2015 23.46 23.73 23.46 23.7 406
02/19/2015 24.18 24.18 23.75 23.75 970
02/18/2015 23.79 23.8547 23.44 23.44 1,181
02/17/2015 23.7 23.7 23.12 23.45 832
02/13/2015 22.81 22.81 22.78 22.78 703
02/12/2015 22.71 22.77 22.71 22.77 740
02/11/2015 23.1 23.32 22.86 22.91 1,183
02/10/2015 23.26 23.37 23.2501 23.37 1,524
02/09/2015 22.71 22.84 22.71 22.84 841
02/06/2015 23.09 23.09 22.38 22.41 1,181
02/05/2015 22.6 22.6 22.6 22.6 00
02/04/2015 22.8 22.8 22.42 22.6 1,800
02/03/2015 22.11 22.828 21.97 22.4 2,595
02/02/2015 20.75 20.83 20.75 20.83 707
01/30/2015 20.47 20.7171 20.47 20.6 1,843
01/29/2015 20.89 20.89 20.52 20.52 1,449
01/28/2015 21.25 21.29 20.91 21.06 1,836
01/27/2015 20.71 20.8 20.71 20.8 1,640
01/26/2015 21.06 21.06 20.5 20.67 1,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?