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