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 30, 2019 19.09 19.45 18.71 18.99 268,501 -0.24(-1.25%)
Apr 29, 2019 18.91 19.37 18.39 19.23 165,638 +0.45(+2.40%)
Apr 26, 2019 19.28 19.28 17.76 18.78 541,000 +0.05(+0.27%)
Apr 25, 2019 17.92 19.67 17.75 18.73 654,872 +0.79(+4.40%)
Apr 24, 2019 18.63 18.63 17.65 17.94 45,292 -0.69(-3.70%)
Apr 23, 2019 18.15 18.95 17.79 18.63 98,060 +0.63(+3.50%)
Apr 22, 2019 17.77 18.98 17.51 18.00 84,311 +0.12(+0.67%)
Apr 18, 2019 18.74 18.74 17.64 17.88 200,900 -0.92(-4.89%)
Apr 17, 2019 18.88 19.18 17.50 18.80 450,132 +0.06(+0.32%)
Apr 16, 2019 19.07 19.30 18.43 18.74 274,253 -0.10(-0.53%)
Apr 15, 2019 18.62 19.09 17.77 18.84 439,098 +0.24(+1.29%)
Apr 12, 2019 17.77 18.89 17.53 18.60 106,900 +1.20(+6.90%)
Apr 11, 2019 17.45 17.57 17.05 17.40 49,348 -0.06(-0.34%)
Apr 10, 2019 17.85 17.85 16.88 17.46 98,468 -0.25(-1.41%)
Apr 09, 2019 17.87 18.29 17.57 17.71 94,518 -0.20(-1.12%)
Apr 08, 2019 17.42 18.29 17.19 17.91 103,380 +0.48(+2.75%)
Apr 05, 2019 16.40 17.60 16.40 17.43 96,500 +1.20(+7.39%)
Apr 04, 2019 16.90 16.90 16.01 16.23 84,740 -0.54(-3.22%)
Apr 03, 2019 16.26 17.18 16.01 16.77 59,913 +0.62(+3.84%)
Apr 02, 2019 15.98 16.43 15.06 16.15 439,706 +0.16(+1.00%)
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.