Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 6.280 6.960 6.220 6.910 266,281 +0.62(+9.86%)
Oct 30, 2019 6.120 6.290 6.095 6.290 100,030 +0.15(+2.44%)
Oct 29, 2019 6.110 6.440 5.970 6.140 198,066 +0.00(+0.00%)
Oct 28, 2019 5.870 6.250 5.780 6.140 412,016 +0.28(+4.78%)
Oct 25, 2019 5.770 5.960 5.770 5.860 301,600 +0.09(+1.56%)
Oct 24, 2019 5.600 5.910 5.560 5.770 212,928 +0.17(+3.04%)
Oct 23, 2019 5.970 6.140 5.530 5.600 195,552 -0.37(-6.20%)
Oct 22, 2019 6.280 6.600 5.920 5.970 121,572 -0.29(-4.63%)
Oct 21, 2019 6.240 6.400 6.080 6.260 224,596 +0.14(+2.29%)
Oct 18, 2019 6.070 6.220 5.870 6.120 166,400 -0.02(-0.33%)
Oct 17, 2019 5.780 6.230 5.780 6.140 205,368 +0.38(+6.50%)
Oct 16, 2019 5.910 6.020 5.730 5.765 165,336 -0.16(-2.62%)
Oct 15, 2019 5.910 6.090 5.840 5.920 127,205 +0.12(+2.07%)
Oct 14, 2019 6.030 6.030 5.740 5.800 104,332 -0.17(-2.85%)
Oct 11, 2019 5.890 6.200 5.890 5.970 158,100 +0.13(+2.23%)
Oct 10, 2019 5.820 6.050 5.720 5.840 160,482 +0.09(+1.57%)
Oct 09, 2019 5.800 5.890 5.690 5.750 104,972 +0.00(+0.00%)
Oct 08, 2019 5.800 5.900 5.720 5.750 133,189 -0.14(-2.38%)
Oct 07, 2019 6.050 6.230 5.790 5.890 92,069 -0.15(-2.48%)
Oct 04, 2019 6.120 6.425 5.850 6.040 117,600 -0.02(-0.33%)
Oct 03, 2019 6.250 6.390 5.830 6.060 146,456 -0.18(-2.88%)
Oct 02, 2019 6.240 6.340 6.040 6.240 162,009 -0.04(-0.64%)
Oct 01, 2019 6.390 6.690 6.240 6.280 107,760 -0.14(-2.18%)
Sep 30, 2019 6.610 6.700 6.270 6.420 107,772 -0.25(-3.75%)
Sep 27, 2019 6.620 7.000 6.580 6.670 99,900 +0.04(+0.68%)
Sep 26, 2019 6.820 6.855 6.495 6.625 88,001 -0.22(-3.28%)
Sep 25, 2019 7.000 7.140 6.790 6.850 114,888 -0.19(-2.70%)
Sep 24, 2019 7.490 7.535 7.000 7.040 119,477 -0.46(-6.13%)
Sep 23, 2019 7.600 7.730 7.430 7.500 94,495 -0.13(-1.70%)
Sep 20, 2019 7.480 7.920 7.465 7.630 591,600 +0.14(+1.87%)
Sep 19, 2019 7.510 7.650 7.390 7.490 72,985 +0.00(+0.00%)
Sep 18, 2019 7.630 7.630 7.310 7.490 132,814 -0.14(-1.83%)
Sep 17, 2019 7.850 7.975 7.580 7.630 66,293 -0.21(-2.68%)
Sep 16, 2019 7.970 8.070 7.730 7.840 87,281 -0.13(-1.63%)
Sep 13, 2019 7.900 8.160 7.690 7.970 137,800 +0.11(+1.40%)
Sep 12, 2019 8.280 8.340 7.800 7.860 154,089 -0.14(-1.75%)
Sep 11, 2019 8.050 8.320 7.940 8.000 110,056 +0.01(+0.13%)
Sep 10, 2019 7.670 8.000 7.510 7.990 118,389 +0.32(+4.17%)
Sep 09, 2019 7.520 7.770 7.400 7.670 65,039 +0.20(+2.68%)
Sep 06, 2019 7.610 7.720 7.440 7.470 131,700 -0.14(-1.84%)
Sep 05, 2019 7.270 7.650 7.250 7.610 82,407 +0.45(+6.28%)
Sep 04, 2019 7.070 7.302 7.015 7.160 71,279 +0.20(+2.87%)
Sep 03, 2019 7.680 8.000 6.950 6.960 131,409 -0.62(-8.18%)
Aug 30, 2019 7.400 7.640 7.270 7.580 102,500 +0.22(+2.99%)
Aug 29, 2019 7.420 7.600 7.330 7.360 108,877 +0.02(+0.27%)
Aug 28, 2019 6.780 7.350 6.660 7.340 141,335 +0.51(+7.47%)
Aug 27, 2019 6.960 7.000 6.600 6.830 168,838 -0.08(-1.16%)
Aug 26, 2019 6.820 6.930 6.690 6.910 105,251 +0.17(+2.52%)
Aug 23, 2019 7.200 7.250 6.705 6.740 192,100 -0.49(-6.78%)
Aug 22, 2019 7.540 7.560 7.100 7.230 96,901 -0.31(-4.11%)
Aug 21, 2019 7.640 7.800 7.400 7.540 99,101 -0.05(-0.66%)
Aug 20, 2019 7.460 7.605 7.216 7.590 143,331 +0.07(+0.93%)
Aug 19, 2019 6.450 7.660 6.390 7.520 288,931 +1.12(+17.50%)
Aug 16, 2019 6.460 6.550 6.260 6.400 418,500 +0.00(+0.00%)
Aug 15, 2019 6.760 6.880 6.040 6.400 511,108 -0.26(-3.90%)
Aug 14, 2019 7.840 8.350 6.205 6.660 550,957 -1.56(-18.98%)
Aug 13, 2019 8.050 8.300 8.050 8.220 144,966 +0.09(+1.11%)
Aug 12, 2019 7.900 8.215 7.865 8.130 120,994 +0.22(+2.78%)
Aug 09, 2019 8.000 8.030 7.700 7.910 249,400 -0.09(-1.12%)
Aug 08, 2019 8.140 8.250 7.950 8.000 223,503 -0.10(-1.23%)
Aug 07, 2019 8.020 8.240 8.000 8.100 174,840 -0.06(-0.74%)
Aug 06, 2019 8.090 8.280 7.900 8.160 225,427 +0.13(+1.62%)
Aug 05, 2019 8.200 8.340 7.870 8.030 173,887 -0.34(-4.06%)
Aug 02, 2019 8.680 8.760 8.140 8.370 222,600 -0.31(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.