Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
15.49
16.24
15.32
15.72
74,200
+0.46(+3.01%)
Dec 28, 2018
15.87
16.25
15.19
15.26
76,600
-0.58(-3.66%)
Dec 27, 2018
15.22
15.96
15.10
15.84
326,324
+0.46(+2.99%)
Dec 26, 2018
16.25
16.79
15.28
15.38
212,695
-0.65(-4.05%)
Dec 24, 2018
16.89
17.92
15.80
16.03
122,700
-0.92(-5.43%)
Dec 21, 2018
17.19
18.56
16.14
16.95
753,200
+0.01(+0.06%)
Dec 20, 2018
16.90
17.66
16.20
16.94
382,159
-0.33(-1.91%)
Dec 19, 2018
20.39
20.43
15.91
17.27
322,316
-3.22(-15.71%)
Dec 18, 2018
21.30
21.70
19.68
20.49
226,668
-0.62(-2.94%)
Dec 17, 2018
22.37
23.65
20.24
21.11
247,766
-1.82(-7.94%)
Dec 14, 2018
22.02
23.83
21.65
22.93
176,400
+0.48(+2.14%)
Dec 13, 2018
19.55
23.13
19.55
22.45
209,257
+2.92(+14.95%)
Dec 12, 2018
19.00
19.98
18.56
19.53
167,942
+0.80(+4.27%)
Dec 11, 2018
19.01
19.68
17.82
18.73
173,150
+0.23(+1.24%)
Dec 10, 2018
18.51
18.91
17.52
18.50
97,215
+0.09(+0.49%)
Dec 07, 2018
18.47
19.49
17.71
18.41
97,300
+0.00(+0.00%)
Dec 06, 2018
17.95
18.64
16.90
18.41
114,932
-0.12(-0.65%)
Dec 04, 2018
18.79
19.82
17.33
18.53
135,000
-0.21(-1.12%)
Dec 03, 2018
18.94
18.94
18.06
18.74
71,149
+0.16(+0.86%)
Nov 30, 2018
18.01
18.90
17.62
18.58
146,500
+0.92(+5.21%)
Nov 29, 2018
18.27
18.97
17.52
17.66
103,774
-0.72(-3.92%)
Nov 28, 2018
16.12
19.00
16.05
18.38
213,241
+2.17(+13.39%)
Nov 27, 2018
16.62
16.94
16.00
16.21
93,742
-0.42(-2.53%)
Nov 26, 2018
15.07
17.48
15.07
16.63
242,923
+1.30(+8.48%)
Nov 23, 2018
13.47
15.70
13.47
15.33
131,000
+1.87(+13.89%)
Nov 21, 2018
13.46
13.46
13.46
0
+0.67(+5.24%)
Nov 20, 2018
12.58
13.05
12.47
12.79
32,122
+0.09(+0.71%)
Nov 19, 2018
13.06
13.46
12.54
12.70
39,724
-0.30(-2.31%)
Nov 16, 2018
12.59
13.50
12.59
13.00
102,100
+0.30(+2.36%)
Nov 15, 2018
12.51
13.49
12.38
12.70
42,466
+0.17(+1.36%)
Nov 14, 2018
13.20
13.39
12.20
12.53
87,955
-0.57(-4.35%)
Nov 13, 2018
12.84
13.33
12.69
13.10
68,482
+0.37(+2.91%)
Nov 12, 2018
12.85
13.11
12.45
12.73
37,903
-0.06(-0.47%)
Nov 09, 2018
13.14
13.45
12.53
12.79
62,300
-0.42(-3.18%)
Nov 08, 2018
12.93
13.44
12.87
13.21
47,265
+0.21(+1.62%)
Nov 07, 2018
12.89
13.39
12.65
13.00
77,463
+0.11(+0.85%)
Nov 06, 2018
13.43
13.58
12.54
12.89
95,765
-0.34(-2.57%)
Nov 05, 2018
12.88
13.31
12.65
13.23
206,082
+0.65(+5.17%)
Nov 02, 2018
12.65
13.54
12.47
12.58
127,200
+0.11(+0.88%)
Nov 01, 2018
14.00
14.00
12.12
12.47
252,117
+0.13(+1.05%)
Oct 31, 2018
12.72
13.42
12.02
12.34
113,630
+0.01(+0.08%)
Oct 30, 2018
12.55
13.17
12.19
12.33
245,810
-0.25(-1.99%)
Oct 29, 2018
12.67
13.32
12.39
12.58
27,839
-0.01(-0.08%)
Oct 26, 2018
12.42
12.95
12.42
12.59
67,900
+0.13(+1.04%)
Oct 25, 2018
12.68
13.76
12.31
12.46
66,109
-0.13(-1.03%)
Oct 24, 2018
13.52
14.43
12.50
12.59
76,987
-1.06(-7.77%)
Oct 23, 2018
14.88
14.88
13.55
13.65
44,941
-1.23(-8.27%)
Oct 22, 2018
14.53
15.36
13.75
14.88
38,932
+0.37(+2.55%)
Oct 19, 2018
14.60
15.29
14.27
14.51
28,200
-0.07(-0.48%)
Oct 18, 2018
14.31
14.59
13.80
14.58
33,006
+0.29(+2.03%)
Oct 17, 2018
14.31
14.31
13.93
14.29
16,679
-0.09(-0.63%)
Oct 16, 2018
13.98
14.59
13.50
14.38
35,774
+0.44(+3.16%)
Oct 15, 2018
14.84
14.84
13.14
13.94
36,188
-0.93(-6.25%)
Oct 12, 2018
13.84
15.20
13.84
14.87
46,100
+1.08(+7.83%)
Oct 11, 2018
13.44
15.06
12.88
13.79
74,545
+0.49(+3.68%)
Oct 10, 2018
12.73
13.50
12.18
13.30
46,977
+0.70(+5.56%)
Oct 09, 2018
13.72
13.90
12.16
12.60
148,758
-1.15(-8.36%)
Oct 08, 2018
13.89
14.47
13.07
13.75
52,940
-0.20(-1.43%)
Oct 05, 2018
14.63
15.20
13.75
13.95
38,800
-0.58(-3.99%)
Oct 04, 2018
15.89
15.99
14.28
14.53
105,129
-1.16(-7.39%)
Oct 03, 2018
15.73
15.75
15.20
15.69
27,371
+0.00(+0.00%)
Oct 02, 2018
15.09
15.70
14.50
15.69
92,111
+0.64(+4.25%)
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
.