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 (%)
Apr 30, 2019 19.09 19.45 18.71 18.99 268,501 -0.24(-1.25%)
Apr 29, 2019 18.91 19.37 18.39 19.23 165,638 +0.45(+2.40%)
Apr 26, 2019 19.28 19.28 17.76 18.78 541,000 +0.05(+0.27%)
Apr 25, 2019 17.92 19.67 17.75 18.73 654,872 +0.79(+4.40%)
Apr 24, 2019 18.63 18.63 17.65 17.94 45,292 -0.69(-3.70%)
Apr 23, 2019 18.15 18.95 17.79 18.63 98,060 +0.63(+3.50%)
Apr 22, 2019 17.77 18.98 17.51 18.00 84,311 +0.12(+0.67%)
Apr 18, 2019 18.74 18.74 17.64 17.88 200,900 -0.92(-4.89%)
Apr 17, 2019 18.88 19.18 17.50 18.80 450,132 +0.06(+0.32%)
Apr 16, 2019 19.07 19.30 18.43 18.74 274,253 -0.10(-0.53%)
Apr 15, 2019 18.62 19.09 17.77 18.84 439,098 +0.24(+1.29%)
Apr 12, 2019 17.77 18.89 17.53 18.60 106,900 +1.20(+6.90%)
Apr 11, 2019 17.45 17.57 17.05 17.40 49,348 -0.06(-0.34%)
Apr 10, 2019 17.85 17.85 16.88 17.46 98,468 -0.25(-1.41%)
Apr 09, 2019 17.87 18.29 17.57 17.71 94,518 -0.20(-1.12%)
Apr 08, 2019 17.42 18.29 17.19 17.91 103,380 +0.48(+2.75%)
Apr 05, 2019 16.40 17.60 16.40 17.43 96,500 +1.20(+7.39%)
Apr 04, 2019 16.90 16.90 16.01 16.23 84,740 -0.54(-3.22%)
Apr 03, 2019 16.26 17.18 16.01 16.77 59,913 +0.62(+3.84%)
Apr 02, 2019 15.98 16.43 15.06 16.15 439,706 +0.16(+1.00%)
Apr 01, 2019 16.14 16.72 15.72 15.99 151,022 -0.17(-1.05%)
Mar 29, 2019 18.00 18.00 15.53 16.16 210,900 +0.70(+4.53%)
Mar 28, 2019 15.15 15.87 15.08 15.46 88,306 +0.27(+1.78%)
Mar 27, 2019 15.89 16.06 14.85 15.19 135,022 -0.71(-4.47%)
Mar 26, 2019 16.20 17.00 15.62 15.90 79,439 -0.29(-1.79%)
Mar 25, 2019 16.31 16.80 16.06 16.19 164,518 -0.17(-1.04%)
Mar 22, 2019 17.59 17.70 16.17 16.36 157,200 -1.39(-7.83%)
Mar 21, 2019 18.25 18.35 17.27 17.75 135,390 -0.46(-2.53%)
Mar 20, 2019 18.82 18.82 17.88 18.21 270,153 -0.17(-0.92%)
Mar 19, 2019 18.24 18.40 17.68 18.38 151,424 +0.38(+2.11%)
Mar 18, 2019 17.93 18.13 17.13 18.00 136,894 +0.24(+1.35%)
Mar 15, 2019 17.70 18.00 17.33 17.76 718,500 +0.06(+0.34%)
Mar 14, 2019 17.27 17.90 17.27 17.70 108,654 +0.42(+2.43%)
Mar 13, 2019 16.50 17.50 16.48 17.28 96,313 +0.78(+4.73%)
Mar 12, 2019 16.00 16.97 15.88 16.50 71,394 +0.57(+3.58%)
Mar 11, 2019 16.00 16.42 15.67 15.93 107,853 -0.03(-0.19%)
Mar 08, 2019 16.69 16.76 15.56 15.96 72,600 -0.94(-5.56%)
Mar 07, 2019 17.37 17.37 16.48 16.90 74,826 -0.43(-2.48%)
Mar 06, 2019 17.49 17.88 17.18 17.33 156,187 -0.17(-0.97%)
Mar 05, 2019 17.25 17.77 17.00 17.50 146,006 +0.25(+1.45%)
Mar 04, 2019 17.43 17.55 16.50 17.25 102,331 -0.10(-0.58%)
Mar 01, 2019 16.85 17.84 16.61 17.35 99,100 +0.65(+3.89%)
Feb 28, 2019 16.85 16.97 16.00 16.70 110,316 -0.02(-0.12%)
Feb 27, 2019 16.38 17.05 16.38 16.72 84,158 +0.20(+1.21%)
Feb 26, 2019 16.97 17.12 16.28 16.52 116,628 -0.50(-2.94%)
Feb 25, 2019 16.25 17.25 15.74 17.02 279,032 +1.02(+6.37%)
Feb 22, 2019 15.39 16.16 15.19 16.00 240,300 +0.63(+4.10%)
Feb 21, 2019 15.32 15.45 14.88 15.37 206,088 +0.06(+0.39%)
Feb 20, 2019 15.07 15.32 14.51 15.31 103,429 +0.23(+1.53%)
Feb 19, 2019 15.50 15.62 14.90 15.08 130,081 -0.40(-2.58%)
Feb 15, 2019 15.53 15.72 14.79 15.48 139,900 +0.06(+0.39%)
Feb 14, 2019 15.17 15.49 14.87 15.42 102,254 +0.21(+1.38%)
Feb 13, 2019 15.04 15.49 14.44 15.21 231,933 +0.17(+1.13%)
Feb 12, 2019 14.81 15.39 14.39 15.04 39,913 +0.46(+3.16%)
Feb 11, 2019 14.41 14.69 13.49 14.58 105,966 +0.29(+2.03%)
Feb 08, 2019 14.31 14.50 14.01 14.29 81,600 -0.08(-0.56%)
Feb 07, 2019 15.14 15.19 14.25 14.37 39,021 -0.81(-5.34%)
Feb 06, 2019 14.97 15.18 14.61 15.18 117,672 +0.20(+1.34%)
Feb 05, 2019 15.20 15.49 14.70 14.98 68,440 -0.09(-0.60%)
Feb 04, 2019 15.01 15.28 14.58 15.07 79,968 +0.08(+0.53%)
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.