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 (%)
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%)
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.