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 (%)
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%)
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.