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, 2018 16.51 16.86 16.23 16.28 33,609 -0.16(-0.97%)
Jul 30, 2018 16.35 16.72 16.25 16.44 12,425 +0.19(+1.17%)
Jul 27, 2018 16.54 16.80 15.84 16.25 53,800 -0.19(-1.16%)
Jul 26, 2018 16.57 16.77 16.28 16.44 32,252 -0.13(-0.78%)
Jul 25, 2018 16.68 16.84 16.25 16.57 405,413 +0.13(+0.79%)
Jul 24, 2018 16.45 16.75 16.31 16.44 175,401 +0.14(+0.86%)
Jul 23, 2018 16.27 16.69 15.69 16.30 335,915 +0.50(+3.16%)
Jul 20, 2018 15.68 15.95 15.54 15.80 99,269 +0.09(+0.57%)
Jul 19, 2018 15.27 15.90 15.25 15.71 60,120 +0.41(+2.68%)
Jul 18, 2018 15.32 15.32 15.20 15.30 34,034 +0.05(+0.33%)
Jul 17, 2018 15.54 15.54 15.21 15.25 85,280 -0.10(-0.65%)
Jul 16, 2018 15.10 15.50 15.10 15.35 90,131 -0.05(-0.32%)
Jul 13, 2018 15.10 15.73 15.10 15.40 188,984 +0.21(+1.38%)
Jul 12, 2018 15.23 15.60 15.00 15.19 165,492 +0.02(+0.13%)
Jul 11, 2018 15.37 15.47 14.09 15.17 326,669 -0.25(-1.62%)
Jul 10, 2018 15.75 15.77 15.38 15.42 146,322 -0.33(-2.10%)
Jul 09, 2018 15.87 15.94 15.65 15.75 114,988 +0.15(+0.96%)
Jul 06, 2018 16.05 16.05 15.58 15.60 84,755 -0.25(-1.58%)
Jul 05, 2018 15.80 16.05 15.75 15.85 111,997 +0.12(+0.76%)
Jul 03, 2018 15.73 15.73 15.73 0 -0.05(-0.32%)
Jul 02, 2018 16.04 16.18 15.75 15.78 79,203 -0.22(-1.38%)
Jun 29, 2018 15.40 16.00 260,577 +0.95(+6.31%)
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.