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 (%)
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%)
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.