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 (%)
Feb 28, 2019
16.85
16.97
16.00
16.70
110,316
-0.02(-0.12%)
Feb 27, 2019
16.38
17.05
16.38
16.72
84,158
+0.20(+1.21%)
Feb 26, 2019
16.97
17.12
16.28
16.52
116,628
-0.50(-2.94%)
Feb 25, 2019
16.25
17.25
15.74
17.02
279,032
+1.02(+6.37%)
Feb 22, 2019
15.39
16.16
15.19
16.00
240,300
+0.63(+4.10%)
Feb 21, 2019
15.32
15.45
14.88
15.37
206,088
+0.06(+0.39%)
Feb 20, 2019
15.07
15.32
14.51
15.31
103,429
+0.23(+1.53%)
Feb 19, 2019
15.50
15.62
14.90
15.08
130,081
-0.40(-2.58%)
Feb 15, 2019
15.53
15.72
14.79
15.48
139,900
+0.06(+0.39%)
Feb 14, 2019
15.17
15.49
14.87
15.42
102,254
+0.21(+1.38%)
Feb 13, 2019
15.04
15.49
14.44
15.21
231,933
+0.17(+1.13%)
Feb 12, 2019
14.81
15.39
14.39
15.04
39,913
+0.46(+3.16%)
Feb 11, 2019
14.41
14.69
13.49
14.58
105,966
+0.29(+2.03%)
Feb 08, 2019
14.31
14.50
14.01
14.29
81,600
-0.08(-0.56%)
Feb 07, 2019
15.14
15.19
14.25
14.37
39,021
-0.81(-5.34%)
Feb 06, 2019
14.97
15.18
14.61
15.18
117,672
+0.20(+1.34%)
Feb 05, 2019
15.20
15.49
14.70
14.98
68,440
-0.09(-0.60%)
Feb 04, 2019
15.01
15.28
14.58
15.07
79,968
+0.08(+0.53%)
Feb 01, 2019
14.89
15.11
14.53
14.99
74,700
+0.30(+2.04%)
Jan 31, 2019
14.60
14.83
14.40
14.69
48,086
+0.11(+0.75%)
Jan 30, 2019
14.72
14.83
14.25
14.58
91,458
-0.05(-0.34%)
Jan 29, 2019
14.48
14.82
14.22
14.63
92,238
+0.13(+0.90%)
Jan 28, 2019
14.79
15.00
14.23
14.50
101,893
-0.44(-2.95%)
Jan 25, 2019
13.82
15.00
13.76
14.94
360,500
+1.25(+9.13%)
Jan 24, 2019
13.67
14.09
13.44
13.69
157,917
+0.02(+0.15%)
Jan 23, 2019
13.43
13.86
13.22
13.67
60,013
+0.45(+3.40%)
Jan 22, 2019
14.59
14.59
13.00
13.22
206,479
-1.25(-8.64%)
Jan 18, 2019
15.28
15.52
14.31
14.47
126,100
-0.73(-4.80%)
Jan 17, 2019
15.58
15.79
14.97
15.20
146,740
-0.66(-4.16%)
Jan 16, 2019
16.29
16.29
15.59
15.86
154,939
-0.03(-0.19%)
Jan 15, 2019
15.82
16.17
15.27
15.89
108,065
+0.13(+0.82%)
Jan 14, 2019
16.03
16.52
15.44
15.76
79,426
-0.27(-1.68%)
Jan 11, 2019
15.84
16.20
15.60
16.03
60,600
+0.12(+0.75%)
Jan 10, 2019
16.86
16.86
15.53
15.91
182,678
-0.89(-5.30%)
Jan 09, 2019
16.53
18.38
16.34
16.80
320,877
+0.56(+3.45%)
Jan 08, 2019
16.16
16.52
15.31
16.24
290,745
+0.24(+1.50%)
Jan 07, 2019
15.31
16.85
15.31
16.00
346,090
+0.74(+4.85%)
Jan 04, 2019
15.68
16.02
15.01
15.26
462,600
-0.30(-1.93%)
Jan 03, 2019
15.64
16.34
15.37
15.56
146,835
-0.13(-0.83%)
Jan 02, 2019
15.66
16.15
15.35
15.69
160,909
-0.03(-0.19%)
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%)
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
.