Forty Seven Bank Historical Data

FSBT Page 15
Download
Date Close Price change Market cap Trading volume
Dec 16, 2019 $ 0.047
-6.16%
$ -- $ 15,653
Dec 15, 2019 $ 0.0501
+0.48%
$ -- $ 16,278
Dec 14, 2019 $ 0.0499
-8.99%
$ -- $ 16,366
Dec 13, 2019 $ 0.0548
+0.26%
$ -- $ 17,916
Dec 12, 2019 $ 0.0546
-0.48%
$ -- $ 17,843
Dec 11, 2019 $ 0.0548
+7.31%
$ -- $ 16,856
Dec 10, 2019 $ 0.0511
-23.22%
$ -- $ 15,643
Dec 9, 2019 $ 0.0665
+7.24%
$ -- $ 29,892
Dec 8, 2019 $ 0.062
+38.87%
$ -- $ 28,012
Dec 7, 2019 $ 0.0446
-1.12%
$ -- $ 19,948
Dec 6, 2019 $ 0.0451
+19.35%
$ -- $ 20,236
Dec 5, 2019 $ 0.0379
+32.01%
$ -- $ 16,930
Dec 4, 2019 $ 0.029
+3.19%
$ -- $ 13,521
Dec 3, 2019 $ 0.0281
+6.85%
$ -- $ 12,959
Dec 2, 2019 $ 0.0263
-0.52%
$ -- $ 12,196
Dec 1, 2019 $ 0.0264
+5.45%
$ -- $ 12,288
Nov 30, 2019 $ 0.0251
-3.42%
$ -- $ 11,642
Nov 29, 2019 $ 0.026
+3.72%
$ -- $ 11,923
Nov 28, 2019 $ 0.025
-3.40%
$ -- $ 11,579
Nov 27, 2019 $ 0.026
+4.63%
$ -- $ 12,009
Nov 26, 2019 $ 0.0248
-2.85%
$ -- $ 11,558
Nov 25, 2019 $ 0.0255
+5.22%
$ -- $ 11,884
Nov 24, 2019 $ 0.0242
-7.49%
$ -- $ 11,173
Nov 23, 2019 $ 0.0262
-1.41%
$ -- $ 12,129
Nov 22, 2019 $ 0.0264
-5.18%
$ -- $ 9,183
Nov 21, 2019 $ 0.0279
-8.47%
$ -- $ 3,048
Nov 20, 2019 $ 0.0305
-0.58%
$ -- $ 14,033
Nov 19, 2019 $ 0.0306
-1.06%
$ -- $ 14,231
Nov 18, 2019 $ 0.031
-3.86%
$ -- $ 14,200
Nov 17, 2019 $ 0.0322
+1.83%
$ -- $ 14,022
Nov 16, 2019 $ 0.0317
+2.65%
$ -- $ 3,929
Nov 15, 2019 $ 0.0309
-3.45%
$ -- $ 14,435
Nov 14, 2019 $ 0.032
-1.95%
$ -- $ 14,912
Nov 13, 2019 $ 0.0326
+1.16%
$ -- $ 15,171
Nov 12, 2019 $ 0.0322
-0.24%
$ -- $ 14,907
Nov 11, 2019 $ 0.0323
-0.18%
$ -- $ 14,962
Nov 10, 2019 $ 0.0324
-0.23%
$ -- $ 15,036
Nov 9, 2019 $ 0.0325
+2.75%
$ -- $ 14,973
Nov 8, 2019 $ 0.0316
-1.54%
$ -- $ 14,498
Nov 7, 2019 $ 0.0321
-1.78%
$ -- $ 14,670
Nov 6, 2019 $ 0.0327
+0.05%
$ -- $ 13,679
Nov 5, 2019 $ 0.0326
+2.19%
$ -- $ 15,071
Nov 4, 2019 $ 0.0319
+1.54%
$ -- $ 14,643
Nov 3, 2019 $ 0.0314
-2.78%
$ -- $ 14,420
Nov 2, 2019 $ 0.0323
+0.67%
$ -- $ 15,152
Nov 1, 2019 $ 0.0321
+1.15%
$ -- $ 14,910
Oct 31, 2019 $ 0.0318
+5.36%
$ -- $ 14,910
Oct 30, 2019 $ 0.0301
-6.50%
$ -- $ 13,905
Oct 29, 2019 $ 0.0322
-32.52%
$ -- $ 14,608
Oct 28, 2019 $ 0.0478
-1.94%
$ -- $ 21,406