Home > Quotes > FORTY > Historical Prices
FORTY

Historical Stock Prices

$20.82
*  
0.19
  negative  
0.9%
Get FORTY Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 20.82 20.82 20.82 20.82 200
05/23/2013 20.84 21.01 20.83 21.01 405
05/22/2013 21.6101 21.6101 21.6101 21.6101 00
05/21/2013 21.57 21.6101 21.57 21.6101 3,518
05/20/2013 21.5 21.6593 21.5 21.58 7,954
05/17/2013 21.03 21.03 21.03 21.03 00
05/16/2013 21.03 21.03 21.03 21.03 00
05/15/2013 21.1 21.14 21.02 21.03 5,207
05/14/2013 21.26 21.29 21.17 21.25 1,700
05/13/2013 21.3184 21.3184 21.28 21.28 1,295
05/10/2013 22 22 21.98 21.98 893
05/09/2013 21.86 21.86 21.72 21.76 2,820
05/08/2013 22.2 22.2 22.14 22.15 1,300
05/07/2013 21.9 21.9 21.8722 21.881 1,240
05/06/2013 22.35 22.35 22.0306 22.1288 350
05/03/2013 22.49 22.49 22.03 22.03 1,508
05/02/2013 21.74 21.9577 21.74 21.782 7,306
05/01/2013 21.45 21.4999 21.28 21.35 12,027
04/30/2013 20.32 20.926 20.32 20.83 1,101
04/29/2013 20.01 20.33 20.01 20.33 2,185
04/26/2013 19.9 19.9 19.89 19.89 3,934
04/25/2013 19.95 20.17 19.95 20.17 500
04/24/2013 19.57 19.57 19.57 19.57 00
04/23/2013 19.57 19.57 19.57 19.57 00
04/22/2013 19.6 19.6 19.202 19.57 2,215
04/19/2013 19.59 19.6 19.54 19.56 2,267
04/18/2013 19.75 19.75 19.5229 19.5229 3,037
04/17/2013 19.731 19.77 19.65 19.65 3,050
04/16/2013 20.07 20.18 19.88 20.18 20,832
04/15/2013 19.93 20.11 19.93 20 4,097
04/12/2013 20.132 20.199 20.132 20.199 250
04/11/2013 19.83 20.2 19.83 20.2 3,590
04/10/2013 19.39 19.7 19.39 19.65 4,812
04/09/2013 19.24 19.27 19.22 19.269 2,737
04/08/2013 19.1 19.15 19.1 19.15 450
04/05/2013 19.38 19.38 19.08 19.08 831
04/04/2013 19.09 19.15 19.09 19.15 400
04/03/2013 19.46 19.46 19.15 19.15 3,000
04/02/2013 19.39 19.4 19.39 19.4 2,333
04/01/2013 19.07 19.07 19.07 19.07 00
03/28/2013 18.98 19.07 18.95 19.07 514
03/27/2013 19.3775 19.3775 19.3775 19.3775 155
03/26/2013 19.2461 19.2461 19.2461 19.2461 00
03/25/2013 19.49 19.5 19.2345 19.2461 2,963
03/22/2013 19.1 19.2301 19.1 19.2 547
03/21/2013 19.1301 19.2801 19.13 19.13 899
03/20/2013 18.85 19.06 18.85 19 4,100
03/19/2013 18.75 18.84 18.74 18.8 1,267
03/18/2013 17.79 18.47 17.72 18.42 2,357
03/15/2013 17.87 17.948 17.87 17.9 1,033
03/14/2013 18.04 18.22 17.82 17.88 4,451
03/13/2013 18 18.1 18 18.1 1,300
03/12/2013 18.25 18.25 18.25 18.25 100
03/11/2013 18.7 19.1 18.7 18.9 4,257
03/08/2013 18.26 18.5 18.26 18.5 3,425
03/07/2013 18.25 18.4 18.23 18.4 2,272
03/06/2013 18.35 18.35 18.35 18.35 100
03/05/2013 18.33 18.33 18.33 18.33 300
03/04/2013 18.03 18.108 18.03 18.06 400
03/01/2013 18.09 18.13 17.53 18.06 2,163
02/28/2013 18.15 18.15 18.15 18.15 00
02/27/2013 18.15 18.15 18.15 18.15 00
02/26/2013 18.14 18.15 18.14 18.15 262
02/25/2013 18.3 18.3 18.18 18.2 1,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.