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 (%)
Aug 30, 2019 7.400 7.640 7.270 7.580 102,500 +0.22(+2.99%)
Aug 29, 2019 7.420 7.600 7.330 7.360 108,877 +0.02(+0.27%)
Aug 28, 2019 6.780 7.350 6.660 7.340 141,335 +0.51(+7.47%)
Aug 27, 2019 6.960 7.000 6.600 6.830 168,838 -0.08(-1.16%)
Aug 26, 2019 6.820 6.930 6.690 6.910 105,251 +0.17(+2.52%)
Aug 23, 2019 7.200 7.250 6.705 6.740 192,100 -0.49(-6.78%)
Aug 22, 2019 7.540 7.560 7.100 7.230 96,901 -0.31(-4.11%)
Aug 21, 2019 7.640 7.800 7.400 7.540 99,101 -0.05(-0.66%)
Aug 20, 2019 7.460 7.605 7.216 7.590 143,331 +0.07(+0.93%)
Aug 19, 2019 6.450 7.660 6.390 7.520 288,931 +1.12(+17.50%)
Aug 16, 2019 6.460 6.550 6.260 6.400 418,500 +0.00(+0.00%)
Aug 15, 2019 6.760 6.880 6.040 6.400 511,108 -0.26(-3.90%)
Aug 14, 2019 7.840 8.350 6.205 6.660 550,957 -1.56(-18.98%)
Aug 13, 2019 8.050 8.300 8.050 8.220 144,966 +0.09(+1.11%)
Aug 12, 2019 7.900 8.215 7.865 8.130 120,994 +0.22(+2.78%)
Aug 09, 2019 8.000 8.030 7.700 7.910 249,400 -0.09(-1.12%)
Aug 08, 2019 8.140 8.250 7.950 8.000 223,503 -0.10(-1.23%)
Aug 07, 2019 8.020 8.240 8.000 8.100 174,840 -0.06(-0.74%)
Aug 06, 2019 8.090 8.280 7.900 8.160 225,427 +0.13(+1.62%)
Aug 05, 2019 8.200 8.340 7.870 8.030 173,887 -0.34(-4.06%)
Aug 02, 2019 8.680 8.760 8.140 8.370 222,600 -0.31(-3.57%)
Aug 01, 2019 8.850 9.110 8.600 8.680 211,273 -0.22(-2.47%)
Jul 31, 2019 9.320 9.330 8.820 8.900 347,309 -0.42(-4.51%)
Jul 30, 2019 9.010 9.410 8.920 9.320 361,785 +0.28(+3.10%)
Jul 29, 2019 9.140 9.230 9.020 9.040 500,782 -0.11(-1.20%)
Jul 26, 2019 9.220 9.450 9.020 9.150 1,031,600 -0.09(-0.97%)
Jul 25, 2019 9.240 9.750 9.150 9.240 392,578 +0.17(+1.87%)
Jul 24, 2019 8.820 9.120 8.750 9.070 369,236 +0.16(+1.80%)
Jul 23, 2019 8.810 9.080 8.710 8.910 361,854 +0.10(+1.14%)
Jul 22, 2019 8.570 9.030 8.460 8.810 863,587 +0.31(+3.65%)
Jul 19, 2019 8.760 8.800 8.480 8.500 457,700 -0.25(-2.86%)
Jul 18, 2019 8.800 9.400 8.270 8.750 2,285,100 -0.01(-0.11%)
Jul 17, 2019 9.390 9.710 8.730 8.760 837,842 -1.36(-13.44%)
Jul 16, 2019 10.13 10.26 10.03 10.12 118,400 +0.00(+0.00%)
Jul 15, 2019 10.23 10.27 10.03 10.12 141,154 -0.16(-1.56%)
Jul 12, 2019 10.31 10.38 9.760 10.28 292,900 -0.02(-0.19%)
Jul 11, 2019 10.49 10.49 10.09 10.30 130,138 +0.04(+0.39%)
Jul 10, 2019 10.31 10.44 10.09 10.26 150,688 +0.02(+0.20%)
Jul 09, 2019 10.13 10.31 10.00 10.24 135,429 +0.06(+0.59%)
Jul 08, 2019 10.56 10.65 10.02 10.18 136,543 -0.35(-3.32%)
Jul 05, 2019 10.52 10.72 10.41 10.53 82,300 -0.06(-0.57%)
Jul 03, 2019 10.33 10.68 10.15 10.59 117,700 +0.35(+3.42%)
Jul 02, 2019 10.53 10.65 9.950 10.24 387,170 -0.34(-3.21%)
Jul 01, 2019 10.74 10.86 10.45 10.58 306,619 -0.02(-0.19%)
Jun 28, 2019 10.44 10.79 10.30 10.60 778,100 +0.19(+1.83%)
Jun 27, 2019 10.85 11.00 10.23 10.41 213,144 -0.43(-3.97%)
Jun 26, 2019 10.85 10.97 10.56 10.84 175,791 +0.04(+0.37%)
Jun 25, 2019 10.65 11.20 10.52 10.80 178,517 +0.17(+1.60%)
Jun 24, 2019 10.62 10.85 10.44 10.63 129,731 +0.03(+0.28%)
Jun 21, 2019 10.74 10.80 10.39 10.60 328,500 -0.12(-1.12%)
Jun 20, 2019 10.89 11.20 10.39 10.72 204,670 -0.01(-0.09%)
Jun 19, 2019 10.50 10.88 10.37 10.73 200,435 +0.24(+2.29%)
Jun 18, 2019 11.02 11.10 10.46 10.49 314,288 -0.60(-5.41%)
Jun 17, 2019 10.61 11.74 9.900 11.09 340,889 +0.55(+5.22%)
Jun 14, 2019 10.56 10.69 10.45 10.54 188,700 -0.04(-0.38%)
Jun 13, 2019 10.85 10.88 10.52 10.58 181,959 -0.23(-2.13%)
Jun 12, 2019 10.92 11.00 10.69 10.81 112,520 -0.12(-1.10%)
Jun 11, 2019 11.07 11.20 10.34 10.93 223,015 -0.06(-0.55%)
Jun 10, 2019 11.28 11.49 10.92 10.99 206,083 -0.29(-2.57%)
Jun 07, 2019 10.98 11.36 10.74 11.28 214,700 +0.33(+3.01%)
Jun 06, 2019 10.96 11.33 10.76 10.95 282,895 -0.02(-0.18%)
Jun 05, 2019 11.50 11.83 10.81 10.97 199,263 -0.45(-3.94%)
Jun 04, 2019 11.47 11.69 11.10 11.42 158,646 +0.12(+1.06%)
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.