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 (%)
Jul 31, 2019 9.320 9.330 8.820 8.900 347,309 -0.42(-4.51%)
Jul 30, 2019 9.010 9.410 8.920 9.320 361,785 +0.28(+3.10%)
Jul 29, 2019 9.140 9.230 9.020 9.040 500,782 -0.11(-1.20%)
Jul 26, 2019 9.220 9.450 9.020 9.150 1,031,600 -0.09(-0.97%)
Jul 25, 2019 9.240 9.750 9.150 9.240 392,578 +0.17(+1.87%)
Jul 24, 2019 8.820 9.120 8.750 9.070 369,236 +0.16(+1.80%)
Jul 23, 2019 8.810 9.080 8.710 8.910 361,854 +0.10(+1.14%)
Jul 22, 2019 8.570 9.030 8.460 8.810 863,587 +0.31(+3.65%)
Jul 19, 2019 8.760 8.800 8.480 8.500 457,700 -0.25(-2.86%)
Jul 18, 2019 8.800 9.400 8.270 8.750 2,285,100 -0.01(-0.11%)
Jul 17, 2019 9.390 9.710 8.730 8.760 837,842 -1.36(-13.44%)
Jul 16, 2019 10.13 10.26 10.03 10.12 118,400 +0.00(+0.00%)
Jul 15, 2019 10.23 10.27 10.03 10.12 141,154 -0.16(-1.56%)
Jul 12, 2019 10.31 10.38 9.760 10.28 292,900 -0.02(-0.19%)
Jul 11, 2019 10.49 10.49 10.09 10.30 130,138 +0.04(+0.39%)
Jul 10, 2019 10.31 10.44 10.09 10.26 150,688 +0.02(+0.20%)
Jul 09, 2019 10.13 10.31 10.00 10.24 135,429 +0.06(+0.59%)
Jul 08, 2019 10.56 10.65 10.02 10.18 136,543 -0.35(-3.32%)
Jul 05, 2019 10.52 10.72 10.41 10.53 82,300 -0.06(-0.57%)
Jul 03, 2019 10.33 10.68 10.15 10.59 117,700 +0.35(+3.42%)
Jul 02, 2019 10.53 10.65 9.950 10.24 387,170 -0.34(-3.21%)
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.