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: 1 Year, From 19-DEC-2013 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
09/18/2014 27.3099 27.3099 27.3099 27.3099 126
09/17/2014 27.32 27.32 27.32 27.32 00
09/16/2014 27.32 27.32 27.32 27.32 288
09/15/2014 27.56 27.64 27.12 27.12 1,737
09/12/2014 27.76 27.76 27.76 27.76 00
09/11/2014 27.68 27.8001 27.6499 27.76 1,194
09/10/2014 27.819 27.819 27.819 27.819 00
09/09/2014 27.819 27.819 27.819 27.819 00
09/08/2014 28.34 28.34 27.819 27.819 733
09/05/2014 28.14 28.14 28.14 28.14 00
09/04/2014 28.14 28.14 28.14 28.14 330
09/03/2014 27.95 28.32 27.83 28.32 667
09/02/2014 27.6 27.63 27.2 27.21 2,614
08/29/2014 27 27.02 26.85 26.85 1,604
08/28/2014 27.4 27.45 26.97 26.97 10,476
08/27/2014 28.32 28.57 28.11 28.22 7,826
08/26/2014 27.34 27.85 27.34 27.66 5,672
08/25/2014 27.08 27.08 26.94 26.94 1,519
08/22/2014 27.15 27.6 27.15 27.6 338
08/21/2014 28 28 27.97 27.97 608
08/20/2014 27.14 27.43 27.14 27.35 1,076
08/19/2014 27.15 27.15 27.15 27.15 349
08/18/2014 27.19 27.25 27 27.16 4,902
08/15/2014 27.56 27.56 27.56 27.56 00
08/14/2014 27.37 27.56 27.37 27.56 690
08/13/2014 28.05 28.05 27.0201 27.35 667
08/12/2014 26.95 26.95 26.56 26.57 1,538
08/11/2014 26.05 26.2 26.0401 26.0401 564
08/08/2014 25.95 26.99 25.95 26.99 443
08/07/2014 26.89 26.89 26.89 26.89 00
08/06/2014 26.9 26.9 26.89 26.89 225
08/05/2014 26.9 26.9 26.9 26.9 00
08/04/2014 25 26.9 25 26.9 1,121
08/01/2014 27.89 27.89 27.4 27.4 405
07/31/2014 27 27 27 27 00
07/30/2014 27.15 27.15 27 27 299
07/29/2014 27.55 27.55 27.55 27.55 00
07/28/2014 27.55 27.55 27.55 27.55 606
07/25/2014 28.5 28.5 28.5 28.5 00
07/24/2014 28.311 28.5 28.311 28.5 1,211
07/23/2014 28.09 28.09 28.09 28.09 300
07/22/2014 28.23 28.24 28.23 28.23 623
07/21/2014 28.176 28.176 28.176 28.176 248
07/18/2014 28.63 28.63 28.63 28.63 00
07/17/2014 29.85 29.85 28.62 28.63 1,294
07/16/2014 28.97 28.97 28.97 28.97 196
07/15/2014 28.88 29.01 28.46 28.89 16,308
07/14/2014 28.08 28.08 28.08 28.08 251
07/11/2014 27.71 27.71 27.33 27.33 1,211
07/10/2014 27.9 27.9 27.9 27.9 1,053
07/09/2014 27.35 27.65 27.35 27.5 809
07/08/2014 27.49 27.49 27.08 27.12 1,195
07/07/2014 28.52 28.52 27.8 28.27 2,020
07/03/2014 28.2231 28.7 28.2231 28.7 2,187
07/02/2014 28.729 28.729 28.64 28.6401 1,150
07/01/2014 28.87 28.87 28.81 28.81 1,153
06/30/2014 28.79 28.79 28.79 28.79 330
06/27/2014 29.2746 29.2746 29.2746 29.2746 00
06/26/2014 28.81 29.2746 28.81 29.2746 599
06/25/2014 29.91 29.91 29.91 29.91 307
06/24/2014 29.6 29.6 29.6 29.6 00
06/23/2014 29.58 29.61 29.58 29.6 1,833
06/20/2014 29.61 29.61 29.56 29.56 358
06/19/2014 29.9 29.9 29.9 29.9 00
06/18/2014 29.9 29.9 29.9 29.9 00
06/17/2014 29.43 30.04 29.25 29.9 1,770
06/16/2014 28.93 29.3 28.73 29.3 13,380
06/13/2014 29.01 29.1 29.01 29.1 833
06/12/2014 29.32 29.32 29.32 29.32 241
06/11/2014 30.43 30.43 30.43 30.43 569
06/10/2014 29.77 29.77 29.77 29.77 00
06/09/2014 29.77 29.77 29.77 29.77 00
06/06/2014 29.77 29.77 29.77 29.77 00
06/05/2014 29.7 29.776 29.7 29.77 499
06/04/2014 29.41 29.418 29.4 29.4 1,574
06/03/2014 29.67 29.67 29.67 29.67 160
06/02/2014 29.99 29.99 28.2003 29.4 2,297
05/30/2014 30.38 30.38 30.29 30.3 703
05/29/2014 30.112 30.6 30.112 30.24 3,102
05/28/2014 29.7 30.25 29.7 30.007 2,358
05/27/2014 29.11 29.11 28.75 28.75 1,296
05/23/2014 29.4 29.4 29.18 29.28 653
05/22/2014 29.4962 29.4962 29.4962 29.4962 00
05/21/2014 29.37 29.4962 29.37 29.4962 265
05/20/2014 30.27 30.27 30.27 30.27 317
05/19/2014 30.37 30.46 30.37 30.46 678
05/16/2014 29.98 30.445 29.98 30.37 6,020
05/15/2014 30.02 30.43 30.02 30.02 5,075
05/14/2014 29.89 30 29.89 30 606
05/13/2014 29.76 30.09 29.76 30.0899 1,087
05/12/2014 28.98 28.98 28.98 28.98 125
05/09/2014 29.75 29.75 29.75 29.75 338
05/08/2014 29.815 29.815 29.815 29.815 184
05/07/2014 30.07 30.07 30.07 30.07 00
05/06/2014 30.1 30.1 30.07 30.07 263
05/05/2014 30.121 30.121 30.121 30.121 00
05/02/2014 30.121 30.121 30.121 30.121 00
05/01/2014 30.121 30.121 30.121 30.121 00
04/30/2014 30.121 30.121 30.121 30.121 00
04/29/2014 30.3 30.3 30.121 30.121 995
04/28/2014 30.64 30.64 30.59 30.59 1,114
04/25/2014 32.31 32.31 30.0725 31 712
04/24/2014 31.18 31.18 31.18 31.18 00
04/23/2014 31.18 31.18 31.18 31.18 232
04/22/2014 30.71 30.71 30.71 30.71 264
04/21/2014 29.4801 29.4801 29.4801 29.4801 00
04/17/2014 29.48 29.4801 29.44 29.4801 1,698
04/16/2014 29.99 29.99 29.99 29.99 201
04/15/2014 30.9 30.9 30.0301 30.0301 7,495
04/14/2014 31.5 31.5 30.85 30.87 3,414
04/11/2014 31.3 31.3 31.3 31.3 00
04/10/2014 31.3 31.3 31.3 31.3 356
04/09/2014 31.5039 31.5039 31.5039 31.5039 00
04/08/2014 31.49 31.5039 31.49 31.5039 561
04/07/2014 31.17 31.17 31.17 31.17 214
04/04/2014 31.41 31.45 31.41 31.42 523
04/03/2014 32.05 32.05 31.52 31.55 2,282
04/02/2014 31.63 32.18 31.63 32.18 488
04/01/2014 31.73 33.79 31.73 33.5399 1,746
03/31/2014 30.65 30.65 30.65 30.65 00
03/28/2014 30.25 30.65 30.25 30.65 707
03/27/2014 30.25 30.39 30.13 30.13 2,643
03/26/2014 30.3096 30.3096 30.3096 30.3096 00
03/25/2014 30.03 30.3096 30.03 30.3096 699
03/24/2014 29.83 29.83 29.5701 29.5701 499
03/21/2014 31.03 31.03 29.81 29.9896 1,022
03/20/2014 29.64 29.65 29.64 29.65 417
03/19/2014 29.5 29.78 29.5 29.78 3,793
03/18/2014 29 29.3899 29 29.379 6,745
03/17/2014 28.4 28.86 28.39 28.85 9,735
03/14/2014 27.8 27.8 27.6599 27.6599 2,261
03/13/2014 27.51 27.8696 27.51 27.62 3,820
03/12/2014 27.1801 27.1801 27.1801 27.1801 175
03/11/2014 27.94 27.94 27.25 27.25 1,032
03/10/2014 27.56 27.56 27.56 27.56 172
03/07/2014 27.59 27.59 27.58 27.58 242
03/06/2014 27.34 27.558 27.3 27.558 757
03/05/2014 27.31 27.31 27.31 27.31 104
03/04/2014 26.41 26.41 26.41 26.41 132
03/03/2014 26.92 26.92 26.57 26.57 522
02/28/2014 26.8 26.9 26.8 26.85 408
02/27/2014 27.23 27.23 27.23 27.23 486
02/26/2014 26.28 26.28 26.1401 26.1401 890
02/25/2014 25.95 25.95 25.6 25.63 851
02/24/2014 24.7 24.7 24.7 24.7 00
02/21/2014 24.7 24.7 24.7 24.7 00
02/20/2014 24.971 25.41 24.7 24.7 725
02/19/2014 25.62 25.62 25.62 25.62 00
02/18/2014 25.96 25.96 25.55 25.62 5,603
02/14/2014 26.16 26.16 26.16 26.16 614
02/13/2014 26.61 26.61 26.61 26.61 00
02/12/2014 26.5999 26.61 26.5999 26.61 507
02/11/2014 25.89 26.64 25.89 26.64 997
02/10/2014 26.55 26.63 26.2501 26.2501 562
02/07/2014 26.5 26.5 26.49 26.49 702
02/06/2014 25.9 25.9 25.85 25.85 275
02/05/2014 25.83 25.83 25.83 25.83 00
02/04/2014 25.83 25.83 25.83 25.83 00
02/03/2014 25.83 25.83 25.83 25.83 300
01/31/2014 25.69 25.69 25.69 25.69 280
01/30/2014 26.14 26.14 26.14 26.14 00
01/29/2014 26.14 26.14 26.14 26.14 00
01/28/2014 26.18 26.18 26.14 26.14 442
01/27/2014 26.94 26.94 24.02 25.13 568
01/24/2014 26.4 26.4 26.4 26.4 386
01/23/2014 27.18 27.31 26.6 27.185 1,435
01/22/2014 27.99 28.23 27 27.1 2,527
01/21/2014 27 27 27 27 00
01/17/2014 27 27 27 27 00
01/16/2014 27.33 27.33 26.53 27 1,455
01/15/2014 27.1 27.4 27.1 27.4 693
01/14/2014 27.83 27.83 27.44 27.47 1,407
01/13/2014 27.74 27.74 27.11 27.2 1,236
01/10/2014 26.05 26.1 26.05 26.1 361
01/09/2014 26.8 26.8 26.2 26.26 1,476
01/08/2014 27 27 27 27 627
01/07/2014 26.4 26.4 26.1101 26.1101 735
01/06/2014 25.71 25.71 25.71 25.71 256
01/03/2014 25.9 25.9 25.9 25.9 00
01/02/2014 25.23 25.9 24.07 25.9 1,447
12/31/2013 25.11 25.11 25.1 25.1 507
12/30/2013 24.64 24.64 24.59 24.59 1,463
12/27/2013 24.51 24.51 24.51 24.51 1,084
12/26/2013 24.5 24.5 24.5 24.5 00
12/24/2013 24.5 24.5 24.5 24.5 00
12/23/2013 24.02 24.5 24.02 24.5 1,185
12/20/2013 23.3 23.65 23.3 23.65 622
12/19/2013 25 25 25 25 00
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?