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 (%)
Feb 28, 2019 16.85 16.97 16.00 16.70 110,316 -0.02(-0.12%)
Feb 27, 2019 16.38 17.05 16.38 16.72 84,158 +0.20(+1.21%)
Feb 26, 2019 16.97 17.12 16.28 16.52 116,628 -0.50(-2.94%)
Feb 25, 2019 16.25 17.25 15.74 17.02 279,032 +1.02(+6.37%)
Feb 22, 2019 15.39 16.16 15.19 16.00 240,300 +0.63(+4.10%)
Feb 21, 2019 15.32 15.45 14.88 15.37 206,088 +0.06(+0.39%)
Feb 20, 2019 15.07 15.32 14.51 15.31 103,429 +0.23(+1.53%)
Feb 19, 2019 15.50 15.62 14.90 15.08 130,081 -0.40(-2.58%)
Feb 15, 2019 15.53 15.72 14.79 15.48 139,900 +0.06(+0.39%)
Feb 14, 2019 15.17 15.49 14.87 15.42 102,254 +0.21(+1.38%)
Feb 13, 2019 15.04 15.49 14.44 15.21 231,933 +0.17(+1.13%)
Feb 12, 2019 14.81 15.39 14.39 15.04 39,913 +0.46(+3.16%)
Feb 11, 2019 14.41 14.69 13.49 14.58 105,966 +0.29(+2.03%)
Feb 08, 2019 14.31 14.50 14.01 14.29 81,600 -0.08(-0.56%)
Feb 07, 2019 15.14 15.19 14.25 14.37 39,021 -0.81(-5.34%)
Feb 06, 2019 14.97 15.18 14.61 15.18 117,672 +0.20(+1.34%)
Feb 05, 2019 15.20 15.49 14.70 14.98 68,440 -0.09(-0.60%)
Feb 04, 2019 15.01 15.28 14.58 15.07 79,968 +0.08(+0.53%)
Feb 01, 2019 14.89 15.11 14.53 14.99 74,700 +0.30(+2.04%)
Jan 31, 2019 14.60 14.83 14.40 14.69 48,086 +0.11(+0.75%)
Jan 30, 2019 14.72 14.83 14.25 14.58 91,458 -0.05(-0.34%)
Jan 29, 2019 14.48 14.82 14.22 14.63 92,238 +0.13(+0.90%)
Jan 28, 2019 14.79 15.00 14.23 14.50 101,893 -0.44(-2.95%)
Jan 25, 2019 13.82 15.00 13.76 14.94 360,500 +1.25(+9.13%)
Jan 24, 2019 13.67 14.09 13.44 13.69 157,917 +0.02(+0.15%)
Jan 23, 2019 13.43 13.86 13.22 13.67 60,013 +0.45(+3.40%)
Jan 22, 2019 14.59 14.59 13.00 13.22 206,479 -1.25(-8.64%)
Jan 18, 2019 15.28 15.52 14.31 14.47 126,100 -0.73(-4.80%)
Jan 17, 2019 15.58 15.79 14.97 15.20 146,740 -0.66(-4.16%)
Jan 16, 2019 16.29 16.29 15.59 15.86 154,939 -0.03(-0.19%)
Jan 15, 2019 15.82 16.17 15.27 15.89 108,065 +0.13(+0.82%)
Jan 14, 2019 16.03 16.52 15.44 15.76 79,426 -0.27(-1.68%)
Jan 11, 2019 15.84 16.20 15.60 16.03 60,600 +0.12(+0.75%)
Jan 10, 2019 16.86 16.86 15.53 15.91 182,678 -0.89(-5.30%)
Jan 09, 2019 16.53 18.38 16.34 16.80 320,877 +0.56(+3.45%)
Jan 08, 2019 16.16 16.52 15.31 16.24 290,745 +0.24(+1.50%)
Jan 07, 2019 15.31 16.85 15.31 16.00 346,090 +0.74(+4.85%)
Jan 04, 2019 15.68 16.02 15.01 15.26 462,600 -0.30(-1.93%)
Jan 03, 2019 15.64 16.34 15.37 15.56 146,835 -0.13(-0.83%)
Jan 02, 2019 15.66 16.15 15.35 15.69 160,909 -0.03(-0.19%)
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%)
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.