FORTY

Historical Stock Prices

$22.02
*  
0.02
0.09%
Get FORTY Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 21.98 22.353 21.98 22.02 1,235
12/18/2014 21.85 22 21.37 22 1,146
12/17/2014 22.24 22.24 21.87 21.87 710
12/16/2014 21.84 22.59 21.84 21.9 402
12/15/2014 22.29 22.73 22.29 22.73 559
12/12/2014 22.48 22.48 22.48 22.48 00
12/11/2014 22.3901 22.48 22.3901 22.48 1,882
12/10/2014 22 22 22 22 00
12/09/2014 22 22 22 22 302
12/08/2014 22.62 22.76 22.62 22.7599 395
12/05/2014 22.6 22.854 22.6 22.76 1,238
12/04/2014 22.55 22.55 22.55 22.55 00
12/03/2014 22.55 22.55 22.55 22.55 00
12/02/2014 22.55 22.55 22.55 22.55 00
12/01/2014 22.02 22.55 22.02 22.55 1,000
11/28/2014 24.1 24.1 22.52 22.52 2,004
11/26/2014 23.08 23.08 23.08 23.08 776
11/25/2014 22.91 22.97 22.67 22.79 3,136
11/24/2014 23.55 23.55 23.34 23.52 3,107
11/21/2014 25.2 25.2 24.08 24.08 250
11/20/2014 24.97 24.97 24.97 24.97 121
11/19/2014 25.859 25.859 25.859 25.859 00
11/18/2014 25.859 25.859 25.859 25.859 281
11/17/2014 24.52 24.52 24.52 24.52 1,287
11/14/2014 24.77 24.77 24.77 24.77 00
11/13/2014 23.98 24.77 23.98 24.77 316
11/12/2014 23.24 23.24 23.24 23.24 209
11/11/2014 24 24 23.5 23.5 2,120
11/10/2014 24.62 24.62 24.62 24.62 00
11/07/2014 24.62 24.62 24.62 24.62 00
11/06/2014 24.92 24.92 24.62 24.62 782
11/05/2014 25.09 25.09 25.0048 25.0048 789
11/04/2014 25.09 25.09 25.09 25.09 00
11/03/2014 25.09 25.09 25.09 25.09 00
10/31/2014 25.09 25.09 25.09 25.09 00
10/30/2014 25.02 25.09 25.02 25.09 1,337
10/29/2014 25.277 25.277 25.277 25.277 235
10/28/2014 25.51 25.7 25.51 25.68 943
10/27/2014 26.69 26.69 25.7 25.7 567
10/24/2014 25.39 25.39 25.39 25.39 00
10/23/2014 25.39 25.39 25.39 25.39 220
10/22/2014 24.51 24.51 24.51 24.51 00
10/21/2014 24.51 24.51 24.51 24.51 317
10/20/2014 25.02 25.02 24.49 25 873
10/17/2014 25.46 27.41 25.46 27.41 1,335
10/16/2014 23.81 23.84 23.81 23.84 1,916
10/15/2014 25 25 24.655 24.655 752
10/14/2014 25.55 25.55 25.055 25.055 276
10/13/2014 26.02 26.02 26.02 26.02 00
10/10/2014 26.02 26.02 26.02 26.02 00
10/09/2014 26.02 26.02 26.02 26.02 00
10/08/2014 26.02 26.02 26.02 26.02 00
10/07/2014 26.38 26.38 26.02 26.02 1,431
10/06/2014 26.27 26.3 26.26 26.26 2,572
10/03/2014 26.18 26.18 26.18 26.18 00
10/02/2014 25.9 26.21 25.9 26.18 886
10/01/2014 26.37 26.37 26.37 26.37 643
09/30/2014 26.55 26.58 25.702 25.702 1,329
09/29/2014 26.7 26.7 26.7 26.7 256
09/26/2014 27.2499 27.2499 27.2499 27.2499 375
09/25/2014 26.68 26.68 26.6019 26.6019 456
09/24/2014 26.71 26.71 26.71 26.71 107
09/23/2014 27.16 27.16 27.16 27.16 00
09/22/2014 27.68 27.68 27.16 27.16 1,477
09/19/2014 27.011 27.011 27.01 27.01 351
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.

Research Brokers before you trade

Want to trade FX?