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, 2020 39.50 39.85 36.18 36.87 512,400 -2.82(-7.11%)
Jan 30, 2020 38.35 39.69 36.76 39.69 558,048 +0.87(+2.24%)
Jan 29, 2020 38.77 39.62 38.50 38.82 409,683 +0.06(+0.15%)
Jan 28, 2020 39.17 40.48 38.19 38.76 234,904 -0.58(-1.47%)
Jan 27, 2020 37.00 40.19 36.88 39.34 487,228 +0.31(+0.79%)
Jan 24, 2020 44.02 44.48 38.30 39.03 631,000 -4.62(-10.58%)
Jan 23, 2020 41.49 44.85 40.41 43.65 629,803 +1.80(+4.30%)
Jan 22, 2020 43.66 44.90 41.07 41.85 695,047 -0.93(-2.17%)
Jan 21, 2020 46.59 47.84 42.50 42.78 1,020,222 -2.96(-6.47%)
Jan 17, 2020 44.84 49.50 42.31 45.74 1,842,700 +4.59(+11.15%)
Jan 16, 2020 36.90 41.62 36.90 41.15 616,784 +4.35(+11.82%)
Jan 15, 2020 36.41 36.97 35.68 36.80 338,839 +0.52(+1.43%)
Jan 14, 2020 35.55 36.57 34.39 36.28 536,061 +0.54(+1.51%)
Jan 13, 2020 35.00 35.95 32.29 35.74 642,216 +0.46(+1.30%)
Jan 10, 2020 36.27 37.09 35.12 35.28 540,100 -0.78(-2.16%)
Jan 09, 2020 36.50 37.34 35.52 36.06 923,474 -0.44(-1.21%)
Jan 08, 2020 36.51 37.47 36.01 36.50 833,021 -0.36(-0.98%)
Jan 07, 2020 38.00 38.86 36.61 36.86 595,259 -1.25(-3.28%)
Jan 06, 2020 38.14 38.77 37.04 38.11 334,247 -0.24(-0.63%)
Jan 03, 2020 38.43 39.72 36.68 38.35 366,800 -1.65(-4.12%)
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.