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 (%)
May 31, 2019 12.35 12.48 11.22 11.31 201,300 -1.26(-10.02%)
May 30, 2019 12.50 12.97 12.32 12.57 182,891 +0.08(+0.64%)
May 29, 2019 12.70 12.93 12.30 12.49 163,421 +0.00(+0.00%)
May 28, 2019 12.14 12.69 12.11 12.49 200,074 +0.34(+2.80%)
May 24, 2019 12.23 12.32 12.06 12.15 88,400 -0.01(-0.08%)
May 23, 2019 12.30 12.45 12.05 12.16 141,276 -0.30(-2.41%)
May 22, 2019 12.36 12.76 12.33 12.46 231,358 -0.08(-0.64%)
May 21, 2019 12.19 12.75 12.19 12.54 126,946 +0.25(+2.03%)
May 20, 2019 12.00 12.55 10.76 12.29 430,141 +0.25(+2.08%)
May 17, 2019 12.78 12.78 10.50 12.04 865,800 -0.76(-5.94%)
May 16, 2019 16.02 16.36 12.55 12.80 658,853 -3.03(-19.14%)
May 15, 2019 15.96 16.10 15.16 15.83 151,508 -0.21(-1.31%)
May 14, 2019 17.42 18.17 15.95 16.04 386,310 -1.74(-9.79%)
May 13, 2019 18.81 18.81 17.60 17.78 112,779 -0.92(-4.92%)
May 10, 2019 18.68 18.99 17.71 18.70 108,500 +0.05(+0.27%)
May 09, 2019 18.13 18.95 17.25 18.65 149,781 +0.49(+2.70%)
May 08, 2019 17.88 18.53 17.88 18.16 50,392 +0.16(+0.89%)
May 07, 2019 18.82 18.82 17.74 18.00 56,931 -0.81(-4.31%)
May 06, 2019 17.95 18.96 17.60 18.81 63,990 +0.46(+2.51%)
May 03, 2019 18.09 18.38 17.60 18.35 82,500 +0.35(+1.94%)
May 02, 2019 18.21 18.34 17.37 18.00 109,286 -0.25(-1.37%)
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.