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 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%)
Aug 01, 2018 16.30 16.59 16.01 16.06 18,061 -0.22(-1.35%)
Jul 31, 2018 16.51 16.86 16.23 16.28 33,609 -0.16(-0.97%)
Jul 30, 2018 16.35 16.72 16.25 16.44 12,425 +0.19(+1.17%)
Jul 27, 2018 16.54 16.80 15.84 16.25 53,800 -0.19(-1.16%)
Jul 26, 2018 16.57 16.77 16.28 16.44 32,252 -0.13(-0.78%)
Jul 25, 2018 16.68 16.84 16.25 16.57 405,413 +0.13(+0.79%)
Jul 24, 2018 16.45 16.75 16.31 16.44 175,401 +0.14(+0.86%)
Jul 23, 2018 16.27 16.69 15.69 16.30 335,915 +0.50(+3.16%)
Jul 20, 2018 15.68 15.95 15.54 15.80 99,269 +0.09(+0.57%)
Jul 19, 2018 15.27 15.90 15.25 15.71 60,120 +0.41(+2.68%)
Jul 18, 2018 15.32 15.32 15.20 15.30 34,034 +0.05(+0.33%)
Jul 17, 2018 15.54 15.54 15.21 15.25 85,280 -0.10(-0.65%)
Jul 16, 2018 15.10 15.50 15.10 15.35 90,131 -0.05(-0.32%)
Jul 13, 2018 15.10 15.73 15.10 15.40 188,984 +0.21(+1.38%)
Jul 12, 2018 15.23 15.60 15.00 15.19 165,492 +0.02(+0.13%)
Jul 11, 2018 15.37 15.47 14.09 15.17 326,669 -0.25(-1.62%)
Jul 10, 2018 15.75 15.77 15.38 15.42 146,322 -0.33(-2.10%)
Jul 09, 2018 15.87 15.94 15.65 15.75 114,988 +0.15(+0.96%)
Jul 06, 2018 16.05 16.05 15.58 15.60 84,755 -0.25(-1.58%)
Jul 05, 2018 15.80 16.05 15.75 15.85 111,997 +0.12(+0.76%)
Jul 03, 2018 15.73 15.73 15.73 0 -0.05(-0.32%)
Jul 02, 2018 16.04 16.18 15.75 15.78 79,203 -0.22(-1.38%)
Jun 29, 2018 15.40 16.00 260,577 +0.95(+6.31%)
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.