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%)
Mar 02, 2020 93.98 94.15 93.16 93.91 26,472,578 +35.91(+61.91%)
Feb 28, 2020 58.35 65.00 54.37 58.00 3,174,200 +9.21(+18.88%)
Feb 27, 2020 47.50 51.00 45.00 48.79 1,518,135 +0.49(+1.01%)
Feb 26, 2020 49.44 52.01 48.03 48.30 455,414 -1.49(-2.99%)
Feb 25, 2020 48.89 49.95 46.77 49.79 746,227 +1.19(+2.45%)
Feb 24, 2020 46.72 49.00 44.12 48.60 856,235 -0.62(-1.26%)
Feb 21, 2020 48.56 49.99 46.00 49.22 672,400 +0.22(+0.45%)
Feb 20, 2020 47.46 49.45 44.63 49.00 696,637 +1.45(+3.05%)
Feb 19, 2020 45.70 47.78 43.39 47.55 759,051 +1.90(+4.16%)
Feb 18, 2020 44.80 47.27 42.58 45.65 549,715 +0.84(+1.87%)
Feb 14, 2020 42.34 45.98 41.43 44.81 451,300 +2.37(+5.58%)
Feb 13, 2020 42.17 43.98 41.43 42.44 267,484 +0.13(+0.31%)
Feb 12, 2020 43.90 44.84 42.08 42.31 230,360 -0.49(-1.14%)
Feb 11, 2020 45.10 45.43 41.02 42.80 365,983 -1.81(-4.06%)
Feb 10, 2020 43.33 45.39 42.54 44.61 241,901 +1.51(+3.50%)
Feb 07, 2020 43.21 43.38 42.16 43.10 195,800 -0.23(-0.53%)
Feb 06, 2020 41.48 43.46 41.21 43.33 284,448 +1.66(+3.98%)
Feb 05, 2020 40.67 43.19 40.61 41.67 643,477 +1.14(+2.81%)
Feb 04, 2020 41.40 42.58 37.64 40.53 785,458 -1.10(-2.64%)
Feb 03, 2020 37.27 41.85 36.56 41.63 430,564 +4.76(+12.91%)
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%)
Nov 01, 2019 7.010 7.600 6.960 7.550 165,300 +0.64(+9.26%)
Oct 31, 2019 6.280 6.960 6.220 6.910 266,281 +0.62(+9.86%)
Oct 30, 2019 6.120 6.290 6.095 6.290 100,030 +0.15(+2.44%)
Oct 29, 2019 6.110 6.440 5.970 6.140 198,066 +0.00(+0.00%)
Oct 28, 2019 5.870 6.250 5.780 6.140 412,016 +0.28(+4.78%)
Oct 25, 2019 5.770 5.960 5.770 5.860 301,600 +0.09(+1.56%)
Oct 24, 2019 5.600 5.910 5.560 5.770 212,928 +0.17(+3.04%)
Oct 23, 2019 5.970 6.140 5.530 5.600 195,552 -0.37(-6.20%)
Oct 22, 2019 6.280 6.600 5.920 5.970 121,572 -0.29(-4.63%)
Oct 21, 2019 6.240 6.400 6.080 6.260 224,596 +0.14(+2.29%)
Oct 18, 2019 6.070 6.220 5.870 6.120 166,400 -0.02(-0.33%)
Oct 17, 2019 5.780 6.230 5.780 6.140 205,368 +0.38(+6.50%)
Oct 16, 2019 5.910 6.020 5.730 5.765 165,336 -0.16(-2.62%)
Oct 15, 2019 5.910 6.090 5.840 5.920 127,205 +0.12(+2.07%)
Oct 14, 2019 6.030 6.030 5.740 5.800 104,332 -0.17(-2.85%)
Oct 11, 2019 5.890 6.200 5.890 5.970 158,100 +0.13(+2.23%)
Oct 10, 2019 5.820 6.050 5.720 5.840 160,482 +0.09(+1.57%)
Oct 09, 2019 5.800 5.890 5.690 5.750 104,972 +0.00(+0.00%)
Oct 08, 2019 5.800 5.900 5.720 5.750 133,189 -0.14(-2.38%)
Oct 07, 2019 6.050 6.230 5.790 5.890 92,069 -0.15(-2.48%)
Oct 04, 2019 6.120 6.425 5.850 6.040 117,600 -0.02(-0.33%)
Oct 03, 2019 6.250 6.390 5.830 6.060 146,456 -0.18(-2.88%)
Oct 02, 2019 6.240 6.340 6.040 6.240 162,009 -0.04(-0.64%)
Oct 01, 2019 6.390 6.690 6.240 6.280 107,760 -0.14(-2.18%)
Sep 30, 2019 6.610 6.700 6.270 6.420 107,772 -0.25(-3.75%)
Sep 27, 2019 6.620 7.000 6.580 6.670 99,900 +0.04(+0.68%)
Sep 26, 2019 6.820 6.855 6.495 6.625 88,001 -0.22(-3.28%)
Sep 25, 2019 7.000 7.140 6.790 6.850 114,888 -0.19(-2.70%)
Sep 24, 2019 7.490 7.535 7.000 7.040 119,477 -0.46(-6.13%)
Sep 23, 2019 7.600 7.730 7.430 7.500 94,495 -0.13(-1.70%)
Sep 20, 2019 7.480 7.920 7.465 7.630 591,600 +0.14(+1.87%)
Sep 19, 2019 7.510 7.650 7.390 7.490 72,985 +0.00(+0.00%)
Sep 18, 2019 7.630 7.630 7.310 7.490 132,814 -0.14(-1.83%)
Sep 17, 2019 7.850 7.975 7.580 7.630 66,293 -0.21(-2.68%)
Sep 16, 2019 7.970 8.070 7.730 7.840 87,281 -0.13(-1.63%)
Sep 13, 2019 7.900 8.160 7.690 7.970 137,800 +0.11(+1.40%)
Sep 12, 2019 8.280 8.340 7.800 7.860 154,089 -0.14(-1.75%)
Sep 11, 2019 8.050 8.320 7.940 8.000 110,056 +0.01(+0.13%)
Sep 10, 2019 7.670 8.000 7.510 7.990 118,389 +0.32(+4.17%)
Sep 09, 2019 7.520 7.770 7.400 7.670 65,039 +0.20(+2.68%)
Sep 06, 2019 7.610 7.720 7.440 7.470 131,700 -0.14(-1.84%)
Sep 05, 2019 7.270 7.650 7.250 7.610 82,407 +0.45(+6.28%)
Sep 04, 2019 7.070 7.302 7.015 7.160 71,279 +0.20(+2.87%)
Sep 03, 2019 7.680 8.000 6.950 6.960 131,409 -0.62(-8.18%)
Aug 30, 2019 7.400 7.640 7.270 7.580 102,500 +0.22(+2.99%)
Aug 29, 2019 7.420 7.600 7.330 7.360 108,877 +0.02(+0.27%)
Aug 28, 2019 6.780 7.350 6.660 7.340 141,335 +0.51(+7.47%)
Aug 27, 2019 6.960 7.000 6.600 6.830 168,838 -0.08(-1.16%)
Aug 26, 2019 6.820 6.930 6.690 6.910 105,251 +0.17(+2.52%)
Aug 23, 2019 7.200 7.250 6.705 6.740 192,100 -0.49(-6.78%)
Aug 22, 2019 7.540 7.560 7.100 7.230 96,901 -0.31(-4.11%)
Aug 21, 2019 7.640 7.800 7.400 7.540 99,101 -0.05(-0.66%)
Aug 20, 2019 7.460 7.605 7.216 7.590 143,331 +0.07(+0.93%)
Aug 19, 2019 6.450 7.660 6.390 7.520 288,931 +1.12(+17.50%)
Aug 16, 2019 6.460 6.550 6.260 6.400 418,500 +0.00(+0.00%)
Aug 15, 2019 6.760 6.880 6.040 6.400 511,108 -0.26(-3.90%)
Aug 14, 2019 7.840 8.350 6.205 6.660 550,957 -1.56(-18.98%)
Aug 13, 2019 8.050 8.300 8.050 8.220 144,966 +0.09(+1.11%)
Aug 12, 2019 7.900 8.215 7.865 8.130 120,994 +0.22(+2.78%)
Aug 09, 2019 8.000 8.030 7.700 7.910 249,400 -0.09(-1.12%)
Aug 08, 2019 8.140 8.250 7.950 8.000 223,503 -0.10(-1.23%)
Aug 07, 2019 8.020 8.240 8.000 8.100 174,840 -0.06(-0.74%)
Aug 06, 2019 8.090 8.280 7.900 8.160 225,427 +0.13(+1.62%)
Aug 05, 2019 8.200 8.340 7.870 8.030 173,887 -0.34(-4.06%)
Aug 02, 2019 8.680 8.760 8.140 8.370 222,600 -0.31(-3.57%)
Aug 01, 2019 8.850 9.110 8.600 8.680 211,273 -0.22(-2.47%)
Jul 31, 2019 9.320 9.330 8.820 8.900 347,309 -0.42(-4.51%)
Jul 30, 2019 9.010 9.410 8.920 9.320 361,785 +0.28(+3.10%)
Jul 29, 2019 9.140 9.230 9.020 9.040 500,782 -0.11(-1.20%)
Jul 26, 2019 9.220 9.450 9.020 9.150 1,031,600 -0.09(-0.97%)
Jul 25, 2019 9.240 9.750 9.150 9.240 392,578 +0.17(+1.87%)
Jul 24, 2019 8.820 9.120 8.750 9.070 369,236 +0.16(+1.80%)
Jul 23, 2019 8.810 9.080 8.710 8.910 361,854 +0.10(+1.14%)
Jul 22, 2019 8.570 9.030 8.460 8.810 863,587 +0.31(+3.65%)
Jul 19, 2019 8.760 8.800 8.480 8.500 457,700 -0.25(-2.86%)
Jul 18, 2019 8.800 9.400 8.270 8.750 2,285,100 -0.01(-0.11%)
Jul 17, 2019 9.390 9.710 8.730 8.760 837,842 -1.36(-13.44%)
Jul 16, 2019 10.13 10.26 10.03 10.12 118,400 +0.00(+0.00%)
Jul 15, 2019 10.23 10.27 10.03 10.12 141,154 -0.16(-1.56%)
Jul 12, 2019 10.31 10.38 9.760 10.28 292,900 -0.02(-0.19%)
Jul 11, 2019 10.49 10.49 10.09 10.30 130,138 +0.04(+0.39%)
Jul 10, 2019 10.31 10.44 10.09 10.26 150,688 +0.02(+0.20%)
Jul 09, 2019 10.13 10.31 10.00 10.24 135,429 +0.06(+0.59%)
Jul 08, 2019 10.56 10.65 10.02 10.18 136,543 -0.35(-3.32%)
Jul 05, 2019 10.52 10.72 10.41 10.53 82,300 -0.06(-0.57%)
Jul 03, 2019 10.33 10.68 10.15 10.59 117,700 +0.35(+3.42%)
Jul 02, 2019 10.53 10.65 9.950 10.24 387,170 -0.34(-3.21%)
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.