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 (%)
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%)
Jun 03, 2019 11.42 11.99 11.10 11.30 379,652 -0.01(-0.09%)
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%)
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.