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 (%)
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%)
Aug 01, 2019 8.850 9.110 8.600 8.680 211,273 -0.22(-2.47%)
Jul 31, 2019 9.320 9.330 8.820 8.900 347,309 -0.42(-4.51%)
Jul 30, 2019 9.010 9.410 8.920 9.320 361,785 +0.28(+3.10%)
Jul 29, 2019 9.140 9.230 9.020 9.040 500,782 -0.11(-1.20%)
Jul 26, 2019 9.220 9.450 9.020 9.150 1,031,600 -0.09(-0.97%)
Jul 25, 2019 9.240 9.750 9.150 9.240 392,578 +0.17(+1.87%)
Jul 24, 2019 8.820 9.120 8.750 9.070 369,236 +0.16(+1.80%)
Jul 23, 2019 8.810 9.080 8.710 8.910 361,854 +0.10(+1.14%)
Jul 22, 2019 8.570 9.030 8.460 8.810 863,587 +0.31(+3.65%)
Jul 19, 2019 8.760 8.800 8.480 8.500 457,700 -0.25(-2.86%)
Jul 18, 2019 8.800 9.400 8.270 8.750 2,285,100 -0.01(-0.11%)
Jul 17, 2019 9.390 9.710 8.730 8.760 837,842 -1.36(-13.44%)
Jul 16, 2019 10.13 10.26 10.03 10.12 118,400 +0.00(+0.00%)
Jul 15, 2019 10.23 10.27 10.03 10.12 141,154 -0.16(-1.56%)
Jul 12, 2019 10.31 10.38 9.760 10.28 292,900 -0.02(-0.19%)
Jul 11, 2019 10.49 10.49 10.09 10.30 130,138 +0.04(+0.39%)
Jul 10, 2019 10.31 10.44 10.09 10.26 150,688 +0.02(+0.20%)
Jul 09, 2019 10.13 10.31 10.00 10.24 135,429 +0.06(+0.59%)
Jul 08, 2019 10.56 10.65 10.02 10.18 136,543 -0.35(-3.32%)
Jul 05, 2019 10.52 10.72 10.41 10.53 82,300 -0.06(-0.57%)
Jul 03, 2019 10.33 10.68 10.15 10.59 117,700 +0.35(+3.42%)
Jul 02, 2019 10.53 10.65 9.950 10.24 387,170 -0.34(-3.21%)
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.