Indicators

Forty Seven Inc (NQ: FTSV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.25	13.00	12.25	12.64	423,600	+0.37(+3.02%)
Nov 27, 2019	11.93	12.30	11.75	12.27	190,200	+0.38(+3.20%)
Nov 26, 2019	12.14	12.29	11.50	11.89	266,937	-0.06(-0.50%)
Nov 25, 2019	11.67	12.23	11.67	11.95	162,519	+0.28(+2.40%)
Nov 22, 2019	12.24	12.39	11.54	11.67	222,100	-0.52(-4.27%)
Nov 21, 2019	12.02	12.50	11.20	12.19	244,973	+0.14(+1.16%)
Nov 20, 2019	11.20	12.70	11.04	12.05	748,980	+1.08(+9.85%)
Nov 19, 2019	10.32	11.49	10.28	10.97	366,910	+0.74(+7.23%)
Nov 18, 2019	10.67	10.75	10.08	10.23	305,605	-0.46(-4.30%)
Nov 15, 2019	10.59	10.87	10.25	10.69	253,900	+0.28(+2.69%)
Nov 14, 2019	10.31	10.86	10.01	10.41	384,104	+0.22(+2.16%)
Nov 13, 2019	9.710	10.37	9.170	10.19	428,682	+0.54(+5.60%)
Nov 12, 2019	8.410	9.680	8.000	9.650	462,029	+1.10(+12.87%)
Nov 11, 2019	8.770	8.859	8.250	8.550	204,028	-0.20(-2.29%)
Nov 08, 2019	8.230	8.920	7.840	8.750	198,900	+0.50(+6.06%)
Nov 07, 2019	8.070	8.500	7.890	8.250	578,581	+0.24(+3.00%)
Nov 06, 2019	6.820	8.130	6.820	8.010	295,426	+1.20(+17.62%)
Nov 05, 2019	6.940	7.170	6.700	6.810	115,069	-0.09(-1.30%)
Nov 04, 2019	7.640	7.750	6.860	6.900	197,135	-0.65(-8.61%)

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.