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 (%)
May 31, 2019 12.35 12.48 11.22 11.31 201,300 -1.26(-10.02%)
May 30, 2019 12.50 12.97 12.32 12.57 182,891 +0.08(+0.64%)
May 29, 2019 12.70 12.93 12.30 12.49 163,421 +0.00(+0.00%)
May 28, 2019 12.14 12.69 12.11 12.49 200,074 +0.34(+2.80%)
May 24, 2019 12.23 12.32 12.06 12.15 88,400 -0.01(-0.08%)
May 23, 2019 12.30 12.45 12.05 12.16 141,276 -0.30(-2.41%)
May 22, 2019 12.36 12.76 12.33 12.46 231,358 -0.08(-0.64%)
May 21, 2019 12.19 12.75 12.19 12.54 126,946 +0.25(+2.03%)
May 20, 2019 12.00 12.55 10.76 12.29 430,141 +0.25(+2.08%)
May 17, 2019 12.78 12.78 10.50 12.04 865,800 -0.76(-5.94%)
May 16, 2019 16.02 16.36 12.55 12.80 658,853 -3.03(-19.14%)
May 15, 2019 15.96 16.10 15.16 15.83 151,508 -0.21(-1.31%)
May 14, 2019 17.42 18.17 15.95 16.04 386,310 -1.74(-9.79%)
May 13, 2019 18.81 18.81 17.60 17.78 112,779 -0.92(-4.92%)
May 10, 2019 18.68 18.99 17.71 18.70 108,500 +0.05(+0.27%)
May 09, 2019 18.13 18.95 17.25 18.65 149,781 +0.49(+2.70%)
May 08, 2019 17.88 18.53 17.88 18.16 50,392 +0.16(+0.89%)
May 07, 2019 18.82 18.82 17.74 18.00 56,931 -0.81(-4.31%)
May 06, 2019 17.95 18.96 17.60 18.81 63,990 +0.46(+2.51%)
May 03, 2019 18.09 18.38 17.60 18.35 82,500 +0.35(+1.94%)
May 02, 2019 18.21 18.34 17.37 18.00 109,286 -0.25(-1.37%)
May 01, 2019 19.24 19.24 17.79 18.25 138,770 -0.74(-3.90%)
Apr 30, 2019 19.09 19.45 18.71 18.99 268,501 -0.24(-1.25%)
Apr 29, 2019 18.91 19.37 18.39 19.23 165,638 +0.45(+2.40%)
Apr 26, 2019 19.28 19.28 17.76 18.78 541,000 +0.05(+0.27%)
Apr 25, 2019 17.92 19.67 17.75 18.73 654,872 +0.79(+4.40%)
Apr 24, 2019 18.63 18.63 17.65 17.94 45,292 -0.69(-3.70%)
Apr 23, 2019 18.15 18.95 17.79 18.63 98,060 +0.63(+3.50%)
Apr 22, 2019 17.77 18.98 17.51 18.00 84,311 +0.12(+0.67%)
Apr 18, 2019 18.74 18.74 17.64 17.88 200,900 -0.92(-4.89%)
Apr 17, 2019 18.88 19.18 17.50 18.80 450,132 +0.06(+0.32%)
Apr 16, 2019 19.07 19.30 18.43 18.74 274,253 -0.10(-0.53%)
Apr 15, 2019 18.62 19.09 17.77 18.84 439,098 +0.24(+1.29%)
Apr 12, 2019 17.77 18.89 17.53 18.60 106,900 +1.20(+6.90%)
Apr 11, 2019 17.45 17.57 17.05 17.40 49,348 -0.06(-0.34%)
Apr 10, 2019 17.85 17.85 16.88 17.46 98,468 -0.25(-1.41%)
Apr 09, 2019 17.87 18.29 17.57 17.71 94,518 -0.20(-1.12%)
Apr 08, 2019 17.42 18.29 17.19 17.91 103,380 +0.48(+2.75%)
Apr 05, 2019 16.40 17.60 16.40 17.43 96,500 +1.20(+7.39%)
Apr 04, 2019 16.90 16.90 16.01 16.23 84,740 -0.54(-3.22%)
Apr 03, 2019 16.26 17.18 16.01 16.77 59,913 +0.62(+3.84%)
Apr 02, 2019 15.98 16.43 15.06 16.15 439,706 +0.16(+1.00%)
Apr 01, 2019 16.14 16.72 15.72 15.99 151,022 -0.17(-1.05%)
Mar 29, 2019 18.00 18.00 15.53 16.16 210,900 +0.70(+4.53%)
Mar 28, 2019 15.15 15.87 15.08 15.46 88,306 +0.27(+1.78%)
Mar 27, 2019 15.89 16.06 14.85 15.19 135,022 -0.71(-4.47%)
Mar 26, 2019 16.20 17.00 15.62 15.90 79,439 -0.29(-1.79%)
Mar 25, 2019 16.31 16.80 16.06 16.19 164,518 -0.17(-1.04%)
Mar 22, 2019 17.59 17.70 16.17 16.36 157,200 -1.39(-7.83%)
Mar 21, 2019 18.25 18.35 17.27 17.75 135,390 -0.46(-2.53%)
Mar 20, 2019 18.82 18.82 17.88 18.21 270,153 -0.17(-0.92%)
Mar 19, 2019 18.24 18.40 17.68 18.38 151,424 +0.38(+2.11%)
Mar 18, 2019 17.93 18.13 17.13 18.00 136,894 +0.24(+1.35%)
Mar 15, 2019 17.70 18.00 17.33 17.76 718,500 +0.06(+0.34%)
Mar 14, 2019 17.27 17.90 17.27 17.70 108,654 +0.42(+2.43%)
Mar 13, 2019 16.50 17.50 16.48 17.28 96,313 +0.78(+4.73%)
Mar 12, 2019 16.00 16.97 15.88 16.50 71,394 +0.57(+3.58%)
Mar 11, 2019 16.00 16.42 15.67 15.93 107,853 -0.03(-0.19%)
Mar 08, 2019 16.69 16.76 15.56 15.96 72,600 -0.94(-5.56%)
Mar 07, 2019 17.37 17.37 16.48 16.90 74,826 -0.43(-2.48%)
Mar 06, 2019 17.49 17.88 17.18 17.33 156,187 -0.17(-0.97%)
Mar 05, 2019 17.25 17.77 17.00 17.50 146,006 +0.25(+1.45%)
Mar 04, 2019 17.43 17.55 16.50 17.25 102,331 -0.10(-0.58%)
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.