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 (%)
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%)
Oct 01, 2018 14.87 15.89 14.53 15.05 58,297 +0.13(+0.87%)
Sep 28, 2018 14.21 16.00 13.71 14.92 136,900 +0.65(+4.56%)
Sep 27, 2018 14.59 14.59 13.55 14.27 62,790 -0.28(-1.92%)
Sep 26, 2018 13.04 14.68 12.78 14.55 180,512 +1.55(+11.92%)
Sep 25, 2018 13.35 13.92 12.77 13.00 165,551 -0.30(-2.26%)
Sep 24, 2018 13.33 13.82 12.80 13.30 94,612 +0.07(+0.53%)
Sep 21, 2018 12.86 13.57 12.50 13.23 937,700 +0.36(+2.80%)
Sep 20, 2018 13.22 13.81 12.67 12.87 123,621 -0.28(-2.13%)
Sep 19, 2018 13.46 13.84 13.10 13.15 79,084 -0.31(-2.30%)
Sep 18, 2018 14.31 14.59 13.28 13.46 126,709 -0.78(-5.48%)
Sep 17, 2018 13.22 14.73 13.12 14.24 158,897 +1.06(+8.04%)
Sep 14, 2018 13.40 13.70 13.03 13.18 65,700 -0.28(-2.08%)
Sep 13, 2018 14.53 14.82 13.30 13.46 86,706 -0.97(-6.72%)
Sep 12, 2018 14.29 14.69 13.73 14.43 69,424 +0.09(+0.63%)
Sep 11, 2018 13.73 14.55 13.50 14.34 85,098 +0.55(+3.99%)
Sep 10, 2018 13.82 14.29 13.50 13.79 93,320 +0.10(+0.73%)
Sep 07, 2018 13.79 14.31 13.55 13.69 81,100 -0.18(-1.30%)
Sep 06, 2018 13.99 14.25 13.80 13.87 77,702 -0.10(-0.72%)
Sep 05, 2018 14.00 14.27 13.40 13.97 87,454 -0.04(-0.29%)
Sep 04, 2018 14.66 15.06 14.01 14.01 130,511 -0.81(-5.47%)
Aug 31, 2018 14.82 14.82 14.82 0 -0.18(-1.20%)
Aug 30, 2018 15.25 15.26 14.50 15.00 59,035 -0.39(-2.53%)
Aug 29, 2018 15.19 15.59 15.15 15.39 25,569 +0.31(+2.06%)
Aug 28, 2018 15.25 15.86 14.97 15.08 44,867 -0.19(-1.24%)
Aug 27, 2018 15.00 15.87 14.92 15.27 49,175 +0.35(+2.35%)
Aug 24, 2018 15.24 15.80 14.76 14.92 31,600 -0.41(-2.67%)
Aug 23, 2018 14.95 15.66 14.95 15.33 147,882 +0.33(+2.20%)
Aug 22, 2018 14.25 15.86 14.11 15.00 186,442 +0.77(+5.41%)
Aug 21, 2018 14.47 14.94 13.80 14.23 175,568 -0.11(-0.77%)
Aug 20, 2018 15.00 15.18 14.11 14.34 56,717 -0.59(-3.95%)
Aug 17, 2018 15.17 15.17 14.80 14.93 27,200 -0.18(-1.19%)
Aug 16, 2018 15.04 15.72 14.52 15.11 201,159 +0.15(+1.00%)
Aug 15, 2018 14.49 15.16 14.49 14.96 36,232 +0.46(+3.17%)
Aug 14, 2018 14.76 15.00 14.50 14.50 40,616 -0.28(-1.89%)
Aug 13, 2018 15.20 15.20 14.50 14.78 11,305 -0.39(-2.57%)
Aug 10, 2018 14.76 15.19 14.76 15.17 10,800 +0.32(+2.15%)
Aug 09, 2018 15.04 15.50 14.70 14.85 29,776 -0.26(-1.72%)
Aug 08, 2018 14.70 15.47 14.67 15.11 45,158 +0.39(+2.65%)
Aug 07, 2018 15.00 15.00 14.50 14.72 33,441 -0.13(-0.88%)
Aug 06, 2018 15.50 16.14 14.85 14.85 63,897 -0.61(-3.95%)
Aug 03, 2018 15.75 15.90 15.12 15.46 72,800 -0.29(-1.84%)
Aug 02, 2018 16.12 16.64 15.71 15.75 30,958 -0.31(-1.93%)
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.