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%)
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%)
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.