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 (%)
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%)
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.