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 (%)
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%)
Nov 01, 2018 14.00 14.00 12.12 12.47 252,117 +0.13(+1.05%)
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.