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%)
Feb 01, 2019 14.89 15.11 14.53 14.99 74,700 +0.30(+2.04%)
Jan 31, 2019 14.60 14.83 14.40 14.69 48,086 +0.11(+0.75%)
Jan 30, 2019 14.72 14.83 14.25 14.58 91,458 -0.05(-0.34%)
Jan 29, 2019 14.48 14.82 14.22 14.63 92,238 +0.13(+0.90%)
Jan 28, 2019 14.79 15.00 14.23 14.50 101,893 -0.44(-2.95%)
Jan 25, 2019 13.82 15.00 13.76 14.94 360,500 +1.25(+9.13%)
Jan 24, 2019 13.67 14.09 13.44 13.69 157,917 +0.02(+0.15%)
Jan 23, 2019 13.43 13.86 13.22 13.67 60,013 +0.45(+3.40%)
Jan 22, 2019 14.59 14.59 13.00 13.22 206,479 -1.25(-8.64%)
Jan 18, 2019 15.28 15.52 14.31 14.47 126,100 -0.73(-4.80%)
Jan 17, 2019 15.58 15.79 14.97 15.20 146,740 -0.66(-4.16%)
Jan 16, 2019 16.29 16.29 15.59 15.86 154,939 -0.03(-0.19%)
Jan 15, 2019 15.82 16.17 15.27 15.89 108,065 +0.13(+0.82%)
Jan 14, 2019 16.03 16.52 15.44 15.76 79,426 -0.27(-1.68%)
Jan 11, 2019 15.84 16.20 15.60 16.03 60,600 +0.12(+0.75%)
Jan 10, 2019 16.86 16.86 15.53 15.91 182,678 -0.89(-5.30%)
Jan 09, 2019 16.53 18.38 16.34 16.80 320,877 +0.56(+3.45%)
Jan 08, 2019 16.16 16.52 15.31 16.24 290,745 +0.24(+1.50%)
Jan 07, 2019 15.31 16.85 15.31 16.00 346,090 +0.74(+4.85%)
Jan 04, 2019 15.68 16.02 15.01 15.26 462,600 -0.30(-1.93%)
Jan 03, 2019 15.64 16.34 15.37 15.56 146,835 -0.13(-0.83%)
Jan 02, 2019 15.66 16.15 15.35 15.69 160,909 -0.03(-0.19%)
Dec 31, 2018 15.49 16.24 15.32 15.72 74,200 +0.46(+3.01%)
Dec 28, 2018 15.87 16.25 15.19 15.26 76,600 -0.58(-3.66%)
Dec 27, 2018 15.22 15.96 15.10 15.84 326,324 +0.46(+2.99%)
Dec 26, 2018 16.25 16.79 15.28 15.38 212,695 -0.65(-4.05%)
Dec 24, 2018 16.89 17.92 15.80 16.03 122,700 -0.92(-5.43%)
Dec 21, 2018 17.19 18.56 16.14 16.95 753,200 +0.01(+0.06%)
Dec 20, 2018 16.90 17.66 16.20 16.94 382,159 -0.33(-1.91%)
Dec 19, 2018 20.39 20.43 15.91 17.27 322,316 -3.22(-15.71%)
Dec 18, 2018 21.30 21.70 19.68 20.49 226,668 -0.62(-2.94%)
Dec 17, 2018 22.37 23.65 20.24 21.11 247,766 -1.82(-7.94%)
Dec 14, 2018 22.02 23.83 21.65 22.93 176,400 +0.48(+2.14%)
Dec 13, 2018 19.55 23.13 19.55 22.45 209,257 +2.92(+14.95%)
Dec 12, 2018 19.00 19.98 18.56 19.53 167,942 +0.80(+4.27%)
Dec 11, 2018 19.01 19.68 17.82 18.73 173,150 +0.23(+1.24%)
Dec 10, 2018 18.51 18.91 17.52 18.50 97,215 +0.09(+0.49%)
Dec 07, 2018 18.47 19.49 17.71 18.41 97,300 +0.00(+0.00%)
Dec 06, 2018 17.95 18.64 16.90 18.41 114,932 -0.12(-0.65%)
Dec 04, 2018 18.79 19.82 17.33 18.53 135,000 -0.21(-1.12%)
Dec 03, 2018 18.94 18.94 18.06 18.74 71,149 +0.16(+0.86%)
Nov 30, 2018 18.01 18.90 17.62 18.58 146,500 +0.92(+5.21%)
Nov 29, 2018 18.27 18.97 17.52 17.66 103,774 -0.72(-3.92%)
Nov 28, 2018 16.12 19.00 16.05 18.38 213,241 +2.17(+13.39%)
Nov 27, 2018 16.62 16.94 16.00 16.21 93,742 -0.42(-2.53%)
Nov 26, 2018 15.07 17.48 15.07 16.63 242,923 +1.30(+8.48%)
Nov 23, 2018 13.47 15.70 13.47 15.33 131,000 +1.87(+13.89%)
Nov 21, 2018 13.46 13.46 13.46 0 +0.67(+5.24%)
Nov 20, 2018 12.58 13.05 12.47 12.79 32,122 +0.09(+0.71%)
Nov 19, 2018 13.06 13.46 12.54 12.70 39,724 -0.30(-2.31%)
Nov 16, 2018 12.59 13.50 12.59 13.00 102,100 +0.30(+2.36%)
Nov 15, 2018 12.51 13.49 12.38 12.70 42,466 +0.17(+1.36%)
Nov 14, 2018 13.20 13.39 12.20 12.53 87,955 -0.57(-4.35%)
Nov 13, 2018 12.84 13.33 12.69 13.10 68,482 +0.37(+2.91%)
Nov 12, 2018 12.85 13.11 12.45 12.73 37,903 -0.06(-0.47%)
Nov 09, 2018 13.14 13.45 12.53 12.79 62,300 -0.42(-3.18%)
Nov 08, 2018 12.93 13.44 12.87 13.21 47,265 +0.21(+1.62%)
Nov 07, 2018 12.89 13.39 12.65 13.00 77,463 +0.11(+0.85%)
Nov 06, 2018 13.43 13.58 12.54 12.89 95,765 -0.34(-2.57%)
Nov 05, 2018 12.88 13.31 12.65 13.23 206,082 +0.65(+5.17%)
Nov 02, 2018 12.65 13.54 12.47 12.58 127,200 +0.11(+0.88%)
Nov 01, 2018 14.00 14.00 12.12 12.47 252,117 +0.13(+1.05%)
Oct 31, 2018 12.72 13.42 12.02 12.34 113,630 +0.01(+0.08%)
Oct 30, 2018 12.55 13.17 12.19 12.33 245,810 -0.25(-1.99%)
Oct 29, 2018 12.67 13.32 12.39 12.58 27,839 -0.01(-0.08%)
Oct 26, 2018 12.42 12.95 12.42 12.59 67,900 +0.13(+1.04%)
Oct 25, 2018 12.68 13.76 12.31 12.46 66,109 -0.13(-1.03%)
Oct 24, 2018 13.52 14.43 12.50 12.59 76,987 -1.06(-7.77%)
Oct 23, 2018 14.88 14.88 13.55 13.65 44,941 -1.23(-8.27%)
Oct 22, 2018 14.53 15.36 13.75 14.88 38,932 +0.37(+2.55%)
Oct 19, 2018 14.60 15.29 14.27 14.51 28,200 -0.07(-0.48%)
Oct 18, 2018 14.31 14.59 13.80 14.58 33,006 +0.29(+2.03%)
Oct 17, 2018 14.31 14.31 13.93 14.29 16,679 -0.09(-0.63%)
Oct 16, 2018 13.98 14.59 13.50 14.38 35,774 +0.44(+3.16%)
Oct 15, 2018 14.84 14.84 13.14 13.94 36,188 -0.93(-6.25%)
Oct 12, 2018 13.84 15.20 13.84 14.87 46,100 +1.08(+7.83%)
Oct 11, 2018 13.44 15.06 12.88 13.79 74,545 +0.49(+3.68%)
Oct 10, 2018 12.73 13.50 12.18 13.30 46,977 +0.70(+5.56%)
Oct 09, 2018 13.72 13.90 12.16 12.60 148,758 -1.15(-8.36%)
Oct 08, 2018 13.89 14.47 13.07 13.75 52,940 -0.20(-1.43%)
Oct 05, 2018 14.63 15.20 13.75 13.95 38,800 -0.58(-3.99%)
Oct 04, 2018 15.89 15.99 14.28 14.53 105,129 -1.16(-7.39%)
Oct 03, 2018 15.73 15.75 15.20 15.69 27,371 +0.00(+0.00%)
Oct 02, 2018 15.09 15.70 14.50 15.69 92,111 +0.64(+4.25%)
Oct 01, 2018 14.87 15.89 14.53 15.05 58,297 +0.13(+0.87%)
Sep 28, 2018 14.21 16.00 13.71 14.92 136,900 +0.65(+4.56%)
Sep 27, 2018 14.59 14.59 13.55 14.27 62,790 -0.28(-1.92%)
Sep 26, 2018 13.04 14.68 12.78 14.55 180,512 +1.55(+11.92%)
Sep 25, 2018 13.35 13.92 12.77 13.00 165,551 -0.30(-2.26%)
Sep 24, 2018 13.33 13.82 12.80 13.30 94,612 +0.07(+0.53%)
Sep 21, 2018 12.86 13.57 12.50 13.23 937,700 +0.36(+2.80%)
Sep 20, 2018 13.22 13.81 12.67 12.87 123,621 -0.28(-2.13%)
Sep 19, 2018 13.46 13.84 13.10 13.15 79,084 -0.31(-2.30%)
Sep 18, 2018 14.31 14.59 13.28 13.46 126,709 -0.78(-5.48%)
Sep 17, 2018 13.22 14.73 13.12 14.24 158,897 +1.06(+8.04%)
Sep 14, 2018 13.40 13.70 13.03 13.18 65,700 -0.28(-2.08%)
Sep 13, 2018 14.53 14.82 13.30 13.46 86,706 -0.97(-6.72%)
Sep 12, 2018 14.29 14.69 13.73 14.43 69,424 +0.09(+0.63%)
Sep 11, 2018 13.73 14.55 13.50 14.34 85,098 +0.55(+3.99%)
Sep 10, 2018 13.82 14.29 13.50 13.79 93,320 +0.10(+0.73%)
Sep 07, 2018 13.79 14.31 13.55 13.69 81,100 -0.18(-1.30%)
Sep 06, 2018 13.99 14.25 13.80 13.87 77,702 -0.10(-0.72%)
Sep 05, 2018 14.00 14.27 13.40 13.97 87,454 -0.04(-0.29%)
Sep 04, 2018 14.66 15.06 14.01 14.01 130,511 -0.81(-5.47%)
Aug 31, 2018 14.82 14.82 14.82 0 -0.18(-1.20%)
Aug 30, 2018 15.25 15.26 14.50 15.00 59,035 -0.39(-2.53%)
Aug 29, 2018 15.19 15.59 15.15 15.39 25,569 +0.31(+2.06%)
Aug 28, 2018 15.25 15.86 14.97 15.08 44,867 -0.19(-1.24%)
Aug 27, 2018 15.00 15.87 14.92 15.27 49,175 +0.35(+2.35%)
Aug 24, 2018 15.24 15.80 14.76 14.92 31,600 -0.41(-2.67%)
Aug 23, 2018 14.95 15.66 14.95 15.33 147,882 +0.33(+2.20%)
Aug 22, 2018 14.25 15.86 14.11 15.00 186,442 +0.77(+5.41%)
Aug 21, 2018 14.47 14.94 13.80 14.23 175,568 -0.11(-0.77%)
Aug 20, 2018 15.00 15.18 14.11 14.34 56,717 -0.59(-3.95%)
Aug 17, 2018 15.17 15.17 14.80 14.93 27,200 -0.18(-1.19%)
Aug 16, 2018 15.04 15.72 14.52 15.11 201,159 +0.15(+1.00%)
Aug 15, 2018 14.49 15.16 14.49 14.96 36,232 +0.46(+3.17%)
Aug 14, 2018 14.76 15.00 14.50 14.50 40,616 -0.28(-1.89%)
Aug 13, 2018 15.20 15.20 14.50 14.78 11,305 -0.39(-2.57%)
Aug 10, 2018 14.76 15.19 14.76 15.17 10,800 +0.32(+2.15%)
Aug 09, 2018 15.04 15.50 14.70 14.85 29,776 -0.26(-1.72%)
Aug 08, 2018 14.70 15.47 14.67 15.11 45,158 +0.39(+2.65%)
Aug 07, 2018 15.00 15.00 14.50 14.72 33,441 -0.13(-0.88%)
Aug 06, 2018 15.50 16.14 14.85 14.85 63,897 -0.61(-3.95%)
Aug 03, 2018 15.75 15.90 15.12 15.46 72,800 -0.29(-1.84%)
Aug 02, 2018 16.12 16.64 15.71 15.75 30,958 -0.31(-1.93%)
Aug 01, 2018 16.30 16.59 16.01 16.06 18,061 -0.22(-1.35%)
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.