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, 2019 6.280 6.960 6.220 6.910 266,281 +0.62(+9.86%)
Oct 30, 2019 6.120 6.290 6.095 6.290 100,030 +0.15(+2.44%)
Oct 29, 2019 6.110 6.440 5.970 6.140 198,066 +0.00(+0.00%)
Oct 28, 2019 5.870 6.250 5.780 6.140 412,016 +0.28(+4.78%)
Oct 25, 2019 5.770 5.960 5.770 5.860 301,600 +0.09(+1.56%)
Oct 24, 2019 5.600 5.910 5.560 5.770 212,928 +0.17(+3.04%)
Oct 23, 2019 5.970 6.140 5.530 5.600 195,552 -0.37(-6.20%)
Oct 22, 2019 6.280 6.600 5.920 5.970 121,572 -0.29(-4.63%)
Oct 21, 2019 6.240 6.400 6.080 6.260 224,596 +0.14(+2.29%)
Oct 18, 2019 6.070 6.220 5.870 6.120 166,400 -0.02(-0.33%)
Oct 17, 2019 5.780 6.230 5.780 6.140 205,368 +0.38(+6.50%)
Oct 16, 2019 5.910 6.020 5.730 5.765 165,336 -0.16(-2.62%)
Oct 15, 2019 5.910 6.090 5.840 5.920 127,205 +0.12(+2.07%)
Oct 14, 2019 6.030 6.030 5.740 5.800 104,332 -0.17(-2.85%)
Oct 11, 2019 5.890 6.200 5.890 5.970 158,100 +0.13(+2.23%)
Oct 10, 2019 5.820 6.050 5.720 5.840 160,482 +0.09(+1.57%)
Oct 09, 2019 5.800 5.890 5.690 5.750 104,972 +0.00(+0.00%)
Oct 08, 2019 5.800 5.900 5.720 5.750 133,189 -0.14(-2.38%)
Oct 07, 2019 6.050 6.230 5.790 5.890 92,069 -0.15(-2.48%)
Oct 04, 2019 6.120 6.425 5.850 6.040 117,600 -0.02(-0.33%)
Oct 03, 2019 6.250 6.390 5.830 6.060 146,456 -0.18(-2.88%)
Oct 02, 2019 6.240 6.340 6.040 6.240 162,009 -0.04(-0.64%)
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.