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 (%)
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%)
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.