Quantcast

Forty Seven, Inc. Common Stock Historical Stock Prices

FTSV 
$7.59
*  
0.07
0.93%
Get FTSV Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading FTSV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.46 7.605 7.2159 7.59 143,331
08/20/2019 7.46 7.605 7.2159 7.59 143,331
08/19/2019 6.45 7.66 6.39 7.52 288,931
08/16/2019 6.46 6.55 6.26 6.4 418,517
08/15/2019 6.76 6.88 6.04 6.4 511,108
08/14/2019 7.84 8.35 6.205 6.66 550,957
08/13/2019 8.05 8.3 8.05 8.22 144,966
08/12/2019 7.9 8.215 7.865 8.13 120,994
08/09/2019 8 8.0295 7.7 7.91 249,420
08/08/2019 8.14 8.25 7.95 8 223,508
08/07/2019 8.02 8.24 8 8.1 174,840
08/06/2019 8.09 8.28 7.9 8.16 225,427
08/05/2019 8.2 8.34 7.87 8.03 173,887
08/02/2019 8.68 8.76 8.14 8.37 222,683
08/01/2019 8.85 9.11 8.6 8.68 211,273
07/31/2019 9.32 9.33 8.82 8.9 347,309
07/30/2019 9.01 9.41 8.92 9.32 361,638
07/29/2019 9.14 9.23 9.02 9.04 500,782
07/26/2019 9.22 9.45 9.02 9.15 1,031,609
07/25/2019 9.24 9.75 9.15 9.24 392,578
07/24/2019 8.82 9.12 8.75 9.07 369,236
07/23/2019 8.81 9.08 8.71 8.91 361,854
07/22/2019 8.57 9.03 8.46 8.81 863,587
07/19/2019 8.76 8.8 8.48 8.5 457,742
07/18/2019 8.8 9.4 8.27 8.75 2,285,100
07/17/2019 9.39 9.71 8.73 8.76 838,603
07/16/2019 10.13 10.26 10.03 10.12 118,400
07/15/2019 10.23 10.27 10.03 10.12 141,154
07/12/2019 10.31 10.38 9.76 10.28 292,916
07/11/2019 10.49 10.49 10.09 10.3 130,138
07/10/2019 10.31 10.44 10.09 10.26 150,688
07/09/2019 10.13 10.305 10 10.24 135,429
07/08/2019 10.56 10.65 10.02 10.18 136,543
07/05/2019 10.52 10.72 10.41 10.53 82,340
07/03/2019 10.33 10.68 10.1528 10.59 117,748
07/02/2019 10.53 10.645 9.95 10.24 387,170
07/01/2019 10.74 10.86 10.45 10.6 306,619
06/28/2019 10.44 10.79 10.305 10.6 778,122
06/27/2019 10.85 11 10.225 10.41 213,144
06/26/2019 10.85 10.97 10.56 10.84 175,791
06/25/2019 10.65 11.2 10.52 10.8 178,517
06/24/2019 10.62 10.85 10.44 10.63 129,731
06/21/2019 10.74 10.796 10.39 10.6 328,512
06/20/2019 10.89 11.2 10.39 10.72 204,670
06/19/2019 10.5 10.88 10.37 10.73 200,435
06/18/2019 11.02 11.1 10.46 10.49 314,288
06/17/2019 10.61 11.74 9.9 11.09 340,889
06/14/2019 10.56 10.69 10.45 10.54 188,719
06/13/2019 10.85 10.88 10.52 10.58 181,959
06/12/2019 10.92 11 10.69 10.81 112,520
06/11/2019 11.07 11.2 10.34 10.93 223,015
06/10/2019 11.28 11.49 10.92 10.99 206,083
06/07/2019 10.98 11.36 10.74 11.28 214,764
06/06/2019 10.96 11.33 10.76 10.95 282,895
06/05/2019 11.5 11.83 10.81 10.97 199,263
06/04/2019 11.47 11.69 11.1 11.42 158,646
06/03/2019 11.42 11.99 11.1 11.3 379,652
05/31/2019 12.35 12.48 11.225 11.31 201,382
05/30/2019 12.5 12.9699 12.32 12.57 182,891
05/29/2019 12.7 12.93 12.3 12.49 163,421
05/28/2019 12.14 12.69 12.11 12.49 200,074
05/24/2019 12.23 12.32 12.06 12.15 88,450
05/23/2019 12.3 12.45 12.0541 12.16 141,276
05/22/2019 12.36 12.76 12.33 12.46 231,358
05/21/2019 12.19 12.75 12.19 12.54 126,946
05/20/2019 12 12.55 10.76 12.29 430,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio