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 (%)
Jan 31, 2020 39.50 39.85 36.18 36.87 512,400 -2.82(-7.11%)
Jan 30, 2020 38.35 39.69 36.76 39.69 558,048 +0.87(+2.24%)
Jan 29, 2020 38.77 39.62 38.50 38.82 409,683 +0.06(+0.15%)
Jan 28, 2020 39.17 40.48 38.19 38.76 234,904 -0.58(-1.47%)
Jan 27, 2020 37.00 40.19 36.88 39.34 487,228 +0.31(+0.79%)
Jan 24, 2020 44.02 44.48 38.30 39.03 631,000 -4.62(-10.58%)
Jan 23, 2020 41.49 44.85 40.41 43.65 629,803 +1.80(+4.30%)
Jan 22, 2020 43.66 44.90 41.07 41.85 695,047 -0.93(-2.17%)
Jan 21, 2020 46.59 47.84 42.50 42.78 1,020,222 -2.96(-6.47%)
Jan 17, 2020 44.84 49.50 42.31 45.74 1,842,700 +4.59(+11.15%)
Jan 16, 2020 36.90 41.62 36.90 41.15 616,784 +4.35(+11.82%)
Jan 15, 2020 36.41 36.97 35.68 36.80 338,839 +0.52(+1.43%)
Jan 14, 2020 35.55 36.57 34.39 36.28 536,061 +0.54(+1.51%)
Jan 13, 2020 35.00 35.95 32.29 35.74 642,216 +0.46(+1.30%)
Jan 10, 2020 36.27 37.09 35.12 35.28 540,100 -0.78(-2.16%)
Jan 09, 2020 36.50 37.34 35.52 36.06 923,474 -0.44(-1.21%)
Jan 08, 2020 36.51 37.47 36.01 36.50 833,021 -0.36(-0.98%)
Jan 07, 2020 38.00 38.86 36.61 36.86 595,259 -1.25(-3.28%)
Jan 06, 2020 38.14 38.77 37.04 38.11 334,247 -0.24(-0.63%)
Jan 03, 2020 38.43 39.72 36.68 38.35 366,800 -1.65(-4.12%)
Jan 02, 2020 39.51 40.38 38.63 40.00 641,960 +0.63(+1.60%)
Dec 31, 2019 43.14 44.42 39.23 39.37 638,100 -4.19(-9.62%)
Dec 30, 2019 44.45 45.00 42.60 43.56 436,990 -0.49(-1.11%)
Dec 27, 2019 44.53 45.34 42.34 44.05 594,200 -0.06(-0.14%)
Dec 26, 2019 43.91 45.27 43.50 44.11 415,908 +0.17(+0.39%)
Dec 24, 2019 44.29 45.39 43.19 43.94 241,900 -0.37(-0.84%)
Dec 23, 2019 40.88 44.85 39.72 44.31 677,806 +3.43(+8.39%)
Dec 20, 2019 37.24 41.52 36.14 40.88 1,030,200 +3.39(+9.04%)
Dec 19, 2019 35.38 37.99 35.16 37.49 673,059 +2.19(+6.20%)
Dec 18, 2019 34.86 35.63 33.36 35.30 804,008 -0.40(-1.12%)
Dec 17, 2019 34.80 35.88 34.80 35.70 713,159 +0.95(+2.73%)
Dec 16, 2019 35.94 36.43 34.73 34.75 1,280,728 -1.00(-2.80%)
Dec 13, 2019 37.63 38.30 34.94 35.75 1,488,000 -2.99(-7.72%)
Dec 12, 2019 37.03 42.60 35.92 38.74 4,622,785 +2.78(+7.73%)
Dec 11, 2019 33.70 36.73 31.86 35.96 2,169,626 +1.31(+3.78%)
Dec 10, 2019 31.52 35.00 28.27 34.65 4,303,788 +4.22(+13.87%)
Dec 09, 2019 14.90 31.38 14.70 30.43 12,461,162 +15.99(+110.73%)
Dec 06, 2019 14.25 14.46 13.44 14.44 463,200 +0.30(+2.12%)
Dec 05, 2019 14.38 14.62 13.78 14.14 352,947 +0.07(+0.50%)
Dec 04, 2019 13.40 14.50 13.05 14.07 334,347 +0.80(+6.03%)
Dec 03, 2019 12.73 13.35 12.60 13.27 183,942 +0.32(+2.47%)
Dec 02, 2019 12.75 13.07 12.20 12.95 242,413 +0.31(+2.45%)
Nov 29, 2019 12.25 13.00 12.25 12.64 423,600 +0.37(+3.02%)
Nov 27, 2019 11.93 12.30 11.75 12.27 190,200 +0.38(+3.20%)
Nov 26, 2019 12.14 12.29 11.50 11.89 266,937 -0.06(-0.50%)
Nov 25, 2019 11.67 12.23 11.67 11.95 162,519 +0.28(+2.40%)
Nov 22, 2019 12.24 12.39 11.54 11.67 222,100 -0.52(-4.27%)
Nov 21, 2019 12.02 12.50 11.20 12.19 244,973 +0.14(+1.16%)
Nov 20, 2019 11.20 12.70 11.04 12.05 748,980 +1.08(+9.85%)
Nov 19, 2019 10.32 11.49 10.28 10.97 366,910 +0.74(+7.23%)
Nov 18, 2019 10.67 10.75 10.08 10.23 305,605 -0.46(-4.30%)
Nov 15, 2019 10.59 10.87 10.25 10.69 253,900 +0.28(+2.69%)
Nov 14, 2019 10.31 10.86 10.01 10.41 384,104 +0.22(+2.16%)
Nov 13, 2019 9.710 10.37 9.170 10.19 428,682 +0.54(+5.60%)
Nov 12, 2019 8.410 9.680 8.000 9.650 462,029 +1.10(+12.87%)
Nov 11, 2019 8.770 8.859 8.250 8.550 204,028 -0.20(-2.29%)
Nov 08, 2019 8.230 8.920 7.840 8.750 198,900 +0.50(+6.06%)
Nov 07, 2019 8.070 8.500 7.890 8.250 578,581 +0.24(+3.00%)
Nov 06, 2019 6.820 8.130 6.820 8.010 295,426 +1.20(+17.62%)
Nov 05, 2019 6.940 7.170 6.700 6.810 115,069 -0.09(-1.30%)
Nov 04, 2019 7.640 7.750 6.860 6.900 197,135 -0.65(-8.61%)
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.