Forty Seven Inc (FTSV) Historical Stock Data
Historical Data
In the past 30 trading days, FTSV is up 0.26% a day on average. There have been 21 days where Forty Seven Inc closed green and 9 days where FTSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-04-06 | 95.46 | 95.51 | ↑$0.05 (0.05%) | 95.46 | 95.52 | 693.73K |
| 2020-04-03 | 95.44 | 95.46 | ↑$0.02 (0.02%) | 95.42 | 95.47 | 745.68K |
| 2020-04-02 | 95.42 | 95.43 | ↑$0.01 (0.01%) | 95.41 | 95.44 | 553.97K |
| 2020-04-01 | 95.40 | 95.44 | ↑$0.04 (0.04%) | 95.25 | 95.44 | 1.43M |
| 2020-03-31 | 95.43 | 95.42 | ↓$0.01 (-0.01%) | 95.34 | 95.44 | 2.73M |
| 2020-03-30 | 95.35 | 95.37 | ↑$0.02 (0.02%) | 95.32 | 95.43 | 2.07M |
| 2020-03-27 | 94.30 | 94.55 | ↑$0.25 (0.27%) | 94.25 | 94.80 | 1.77M |
| 2020-03-26 | 94.30 | 94.47 | ↑$0.17 (0.18%) | 94.04 | 94.51 | 1.21M |
| 2020-03-25 | 93.97 | 93.87 | ↓$0.10 (-0.11%) | 93.00 | 94.90 | 1.37M |
| 2020-03-24 | 93.90 | 94.11 | ↑$0.21 (0.22%) | 92.91 | 94.15 | 1.43M |
| 2020-03-23 | 92.38 | 92.99 | ↑$0.61 (0.66%) | 91.27 | 94.23 | 1.44M |
| 2020-03-20 | 91.86 | 91.84 | ↓$0.02 (-0.02%) | 90.31 | 93.48 | 1.63M |
| 2020-03-19 | 89.89 | 91.39 | ↑$1.50 (1.67%) | 88.68 | 92.60 | 1.14M |
| 2020-03-18 | 90.39 | 90.39 | ↑$0.00 (0.00%) | 88.00 | 92.00 | 1.09M |
| 2020-03-17 | 91.50 | 91.94 | ↑$0.44 (0.48%) | 90.25 | 92.97 | 1.26M |
| 2020-03-16 | 93.00 | 92.23 | ↓$0.77 (-0.83%) | 90.65 | 93.23 | 1.60M |
| 2020-03-13 | 93.32 | 93.26 | ↓$0.06 (-0.06%) | 92.76 | 93.80 | 2.03M |
| 2020-03-12 | 92.02 | 92.99 | ↑$0.97 (1.05%) | 91.16 | 94.13 | 3.95M |
| 2020-03-11 | 94.70 | 94.66 | ↓$0.04 (-0.04%) | 94.60 | 95.00 | 0.94M |
| 2020-03-10 | 94.41 | 94.95 | ↑$0.54 (0.57%) | 94.16 | 95.12 | 1.98M |
| 2020-03-09 | 93.46 | 94.54 | ↑$1.08 (1.16%) | 93.46 | 94.55 | 2.49M |
| 2020-03-06 | 94.29 | 94.35 | ↑$0.06 (0.06%) | 93.97 | 94.36 | 3.17M |
| 2020-03-05 | 94.33 | 94.54 | ↑$0.21 (0.22%) | 94.29 | 94.73 | 4.04M |
| 2020-03-04 | 94.19 | 94.48 | ↑$0.29 (0.31%) | 94.18 | 94.51 | 3.62M |
| 2020-03-03 | 93.89 | 94.24 | ↑$0.35 (0.37%) | 93.87 | 94.68 | 8.43M |
| 2020-03-02 | 93.98 | 93.91 | ↓$0.07 (-0.07%) | 93.16 | 94.15 | 26.47M |
| 2020-02-28 | 58.35 | 58.00 | ↓$0.35 (-0.60%) | 54.37 | 65.00 | 3.17M |
| 2020-02-27 | 47.50 | 48.79 | ↑$1.29 (2.72%) | 45.00 | 51.00 | 1.52M |
| 2020-02-26 | 49.44 | 48.30 | ↓$1.14 (-2.31%) | 48.03 | 52.01 | 455.41K |
| 2020-02-25 | 48.89 | 49.79 | ↑$0.90 (1.84%) | 46.77 | 49.95 | 746.28K |
Create an account or log in to view more rows.
$FTSV soon
$FTSV HOLDING STRONG FOR ALL OF YOU
$FTSV It's happening!
$FTSV low volume
expect flat or negative close
$FTSV MACD turned bullish
$FTSV used to this fuckery!! Not leaving no chance !
$FTSV holding unfortunately lol
$FTSV all in
$FTSV fake wall lets break it
$FTSV this market love evrry dips let’s see