Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forty Seven Inc (NQ: FTSV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.14 44.42 39.23 39.37 638,100 -4.19(-9.62%)
Dec 30, 2019 44.45 45.00 42.60 43.56 436,990 -0.49(-1.11%)
Dec 27, 2019 44.53 45.34 42.34 44.05 594,200 -0.06(-0.14%)
Dec 26, 2019 43.91 45.27 43.50 44.11 415,908 +0.17(+0.39%)
Dec 24, 2019 44.29 45.39 43.19 43.94 241,900 -0.37(-0.84%)
Dec 23, 2019 40.88 44.85 39.72 44.31 677,806 +3.43(+8.39%)
Dec 20, 2019 37.24 41.52 36.14 40.88 1,030,200 +3.39(+9.04%)
Dec 19, 2019 35.38 37.99 35.16 37.49 673,059 +2.19(+6.20%)
Dec 18, 2019 34.86 35.63 33.36 35.30 804,008 -0.40(-1.12%)
Dec 17, 2019 34.80 35.88 34.80 35.70 713,159 +0.95(+2.73%)
Dec 16, 2019 35.94 36.43 34.73 34.75 1,280,728 -1.00(-2.80%)
Dec 13, 2019 37.63 38.30 34.94 35.75 1,488,000 -2.99(-7.72%)
Dec 12, 2019 37.03 42.60 35.92 38.74 4,622,785 +2.78(+7.73%)
Dec 11, 2019 33.70 36.73 31.86 35.96 2,169,626 +1.31(+3.78%)
Dec 10, 2019 31.52 35.00 28.27 34.65 4,303,788 +4.22(+13.87%)
Dec 09, 2019 14.90 31.38 14.70 30.43 12,461,162 +15.99(+110.73%)
Dec 06, 2019 14.25 14.46 13.44 14.44 463,200 +0.30(+2.12%)
Dec 05, 2019 14.38 14.62 13.78 14.14 352,947 +0.07(+0.50%)
Dec 04, 2019 13.40 14.50 13.05 14.07 334,347 +0.80(+6.03%)
Dec 03, 2019 12.73 13.35 12.60 13.27 183,942 +0.32(+2.47%)
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.