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 (%)
Sep 28, 2018
14.21
16.00
13.71
14.92
136,900
+0.65(+4.56%)
Sep 27, 2018
14.59
14.59
13.55
14.27
62,790
-0.28(-1.92%)
Sep 26, 2018
13.04
14.68
12.78
14.55
180,512
+1.55(+11.92%)
Sep 25, 2018
13.35
13.92
12.77
13.00
165,551
-0.30(-2.26%)
Sep 24, 2018
13.33
13.82
12.80
13.30
94,612
+0.07(+0.53%)
Sep 21, 2018
12.86
13.57
12.50
13.23
937,700
+0.36(+2.80%)
Sep 20, 2018
13.22
13.81
12.67
12.87
123,621
-0.28(-2.13%)
Sep 19, 2018
13.46
13.84
13.10
13.15
79,084
-0.31(-2.30%)
Sep 18, 2018
14.31
14.59
13.28
13.46
126,709
-0.78(-5.48%)
Sep 17, 2018
13.22
14.73
13.12
14.24
158,897
+1.06(+8.04%)
Sep 14, 2018
13.40
13.70
13.03
13.18
65,700
-0.28(-2.08%)
Sep 13, 2018
14.53
14.82
13.30
13.46
86,706
-0.97(-6.72%)
Sep 12, 2018
14.29
14.69
13.73
14.43
69,424
+0.09(+0.63%)
Sep 11, 2018
13.73
14.55
13.50
14.34
85,098
+0.55(+3.99%)
Sep 10, 2018
13.82
14.29
13.50
13.79
93,320
+0.10(+0.73%)
Sep 07, 2018
13.79
14.31
13.55
13.69
81,100
-0.18(-1.30%)
Sep 06, 2018
13.99
14.25
13.80
13.87
77,702
-0.10(-0.72%)
Sep 05, 2018
14.00
14.27
13.40
13.97
87,454
-0.04(-0.29%)
Sep 04, 2018
14.66
15.06
14.01
14.01
130,511
-0.81(-5.47%)
Aug 31, 2018
14.82
14.82
14.82
0
-0.18(-1.20%)
Aug 30, 2018
15.25
15.26
14.50
15.00
59,035
-0.39(-2.53%)
Aug 29, 2018
15.19
15.59
15.15
15.39
25,569
+0.31(+2.06%)
Aug 28, 2018
15.25
15.86
14.97
15.08
44,867
-0.19(-1.24%)
Aug 27, 2018
15.00
15.87
14.92
15.27
49,175
+0.35(+2.35%)
Aug 24, 2018
15.24
15.80
14.76
14.92
31,600
-0.41(-2.67%)
Aug 23, 2018
14.95
15.66
14.95
15.33
147,882
+0.33(+2.20%)
Aug 22, 2018
14.25
15.86
14.11
15.00
186,442
+0.77(+5.41%)
Aug 21, 2018
14.47
14.94
13.80
14.23
175,568
-0.11(-0.77%)
Aug 20, 2018
15.00
15.18
14.11
14.34
56,717
-0.59(-3.95%)
Aug 17, 2018
15.17
15.17
14.80
14.93
27,200
-0.18(-1.19%)
Aug 16, 2018
15.04
15.72
14.52
15.11
201,159
+0.15(+1.00%)
Aug 15, 2018
14.49
15.16
14.49
14.96
36,232
+0.46(+3.17%)
Aug 14, 2018
14.76
15.00
14.50
14.50
40,616
-0.28(-1.89%)
Aug 13, 2018
15.20
15.20
14.50
14.78
11,305
-0.39(-2.57%)
Aug 10, 2018
14.76
15.19
14.76
15.17
10,800
+0.32(+2.15%)
Aug 09, 2018
15.04
15.50
14.70
14.85
29,776
-0.26(-1.72%)
Aug 08, 2018
14.70
15.47
14.67
15.11
45,158
+0.39(+2.65%)
Aug 07, 2018
15.00
15.00
14.50
14.72
33,441
-0.13(-0.88%)
Aug 06, 2018
15.50
16.14
14.85
14.85
63,897
-0.61(-3.95%)
Aug 03, 2018
15.75
15.90
15.12
15.46
72,800
-0.29(-1.84%)
Aug 02, 2018
16.12
16.64
15.71
15.75
30,958
-0.31(-1.93%)
Aug 01, 2018
16.30
16.59
16.01
16.06
18,061
-0.22(-1.35%)
Jul 31, 2018
16.51
16.86
16.23
16.28
33,609
-0.16(-0.97%)
Jul 30, 2018
16.35
16.72
16.25
16.44
12,425
+0.19(+1.17%)
Jul 27, 2018
16.54
16.80
15.84
16.25
53,800
-0.19(-1.16%)
Jul 26, 2018
16.57
16.77
16.28
16.44
32,252
-0.13(-0.78%)
Jul 25, 2018
16.68
16.84
16.25
16.57
405,413
+0.13(+0.79%)
Jul 24, 2018
16.45
16.75
16.31
16.44
175,401
+0.14(+0.86%)
Jul 23, 2018
16.27
16.69
15.69
16.30
335,915
+0.50(+3.16%)
Jul 20, 2018
15.68
15.95
15.54
15.80
99,269
+0.09(+0.57%)
Jul 19, 2018
15.27
15.90
15.25
15.71
60,120
+0.41(+2.68%)
Jul 18, 2018
15.32
15.32
15.20
15.30
34,034
+0.05(+0.33%)
Jul 17, 2018
15.54
15.54
15.21
15.25
85,280
-0.10(-0.65%)
Jul 16, 2018
15.10
15.50
15.10
15.35
90,131
-0.05(-0.32%)
Jul 13, 2018
15.10
15.73
15.10
15.40
188,984
+0.21(+1.38%)
Jul 12, 2018
15.23
15.60
15.00
15.19
165,492
+0.02(+0.13%)
Jul 11, 2018
15.37
15.47
14.09
15.17
326,669
-0.25(-1.62%)
Jul 10, 2018
15.75
15.77
15.38
15.42
146,322
-0.33(-2.10%)
Jul 09, 2018
15.87
15.94
15.65
15.75
114,988
+0.15(+0.96%)
Jul 06, 2018
16.05
16.05
15.58
15.60
84,755
-0.25(-1.58%)
Jul 05, 2018
15.80
16.05
15.75
15.85
111,997
+0.12(+0.76%)
Jul 03, 2018
15.73
15.73
15.73
0
-0.05(-0.32%)
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
.