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 (%)
Apr 06, 2020 95.51 95.51 95.51 0 +0.05(+0.05%)
Apr 03, 2020 95.42 95.47 95.42 95.46 745,600 +0.03(+0.03%)
Apr 02, 2020 95.42 95.44 95.41 95.43 561,311 -0.01(-0.01%)
Apr 01, 2020 95.40 95.44 95.25 95.44 1,434,548 +0.02(+0.02%)
Mar 31, 2020 95.43 95.44 95.34 95.42 2,728,776 +0.05(+0.05%)
Mar 30, 2020 95.35 95.43 95.32 95.37 2,074,171 +0.82(+0.87%)
Mar 27, 2020 94.30 94.80 94.25 94.55 1,766,500 +0.08(+0.08%)
Mar 26, 2020 94.30 94.51 94.04 94.47 1,206,909 +0.60(+0.64%)
Mar 25, 2020 93.97 94.90 93.00 93.87 1,370,280 -0.24(-0.26%)
Mar 24, 2020 93.90 94.15 92.91 94.11 1,425,086 +1.12(+1.20%)
Mar 23, 2020 92.38 94.23 91.26 92.99 1,436,285 +1.15(+1.25%)
Mar 20, 2020 91.86 93.48 90.31 91.84 1,629,600 +0.45(+0.49%)
Mar 19, 2020 89.89 92.60 88.68 91.39 1,141,743 +1.00(+1.11%)
Mar 18, 2020 90.39 92.00 88.00 90.39 1,093,116 -1.55(-1.69%)
Mar 17, 2020 91.50 92.97 90.25 91.94 1,273,598 -0.29(-0.31%)
Mar 16, 2020 93.00 93.23 90.65 92.23 1,622,287 -1.03(-1.10%)
Mar 13, 2020 93.32 93.80 92.76 93.26 2,033,900 +0.27(+0.29%)
Mar 12, 2020 92.02 94.13 91.16 92.99 3,946,656 -1.67(-1.76%)
Mar 11, 2020 94.70 95.00 94.60 94.66 943,663 -0.29(-0.31%)
Mar 10, 2020 94.41 95.12 94.16 94.95 1,975,641 +0.41(+0.43%)
Mar 09, 2020 93.46 94.55 93.46 94.54 2,494,959 +0.19(+0.20%)
Mar 06, 2020 94.29 94.36 93.97 94.35 3,165,400 -0.19(-0.20%)
Mar 05, 2020 94.33 94.73 94.29 94.54 4,044,630 +0.06(+0.06%)
Mar 04, 2020 94.19 94.51 94.18 94.48 3,620,457 +0.24(+0.25%)
Mar 03, 2020 93.89 94.68 93.87 94.24 8,430,307 +0.33(+0.35%)
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.