Forty Seven Bank Historical Data

FSBT Page 19
Download
Date Close Price change Market cap Trading volume
May 30, 2019 $ 0.0608
-27.22%
$ -- $ 8,426
May 29, 2019 $ 0.0835
+13.99%
$ -- $ 28,109
May 28, 2019 $ 0.0732
-2.79%
$ -- $ 40,006
May 27, 2019 $ 0.0753
-11.75%
$ -- $ 51,047
May 26, 2019 $ 0.0854
-16.15%
$ -- $ 131,021
May 25, 2019 $ 0.102
-3.04%
$ -- $ 532,712
May 24, 2019 $ 0.105
-1.70%
$ -- $ 592,213
May 23, 2019 $ 0.107
-2.86%
$ -- $ 580,964
May 22, 2019 $ 0.11
-2.61%
$ -- $ 564,150
May 21, 2019 $ 0.113
-0.39%
$ -- $ 585,508
May 20, 2019 $ 0.113
-2.79%
$ -- $ 594,647
May 19, 2019 $ 0.117
+7.49%
$ -- $ 628,110
May 18, 2019 $ 0.108
-2.22%
$ -- $ 576,380
May 17, 2019 $ 0.111
-5.00%
$ -- $ 576,019
May 16, 2019 $ 0.117
+4.86%
$ -- $ 606,229
May 15, 2019 $ 0.111
+7.54%
$ -- $ 607,561
May 14, 2019 $ 0.104
+6.29%
$ -- $ 624,965
May 13, 2019 $ 0.0974
+6.84%
$ -- $ 650,712
May 12, 2019 $ 0.0912
-2.73%
$ -- $ 625,223
May 11, 2019 $ 0.0937
+9.72%
$ -- $ 686,828
May 10, 2019 $ 0.0854
+1.86%
$ -- $ 626,816
May 9, 2019 $ 0.0839
-0.90%
$ -- $ 607,809
May 8, 2019 $ 0.0846
-0.74%
$ -- $ 629,363
May 7, 2019 $ 0.0852
+2.12%
$ -- $ 660,741
May 6, 2019 $ 0.0835
+1.94%
$ -- $ 642,334
May 5, 2019 $ 0.0819
-0.55%
$ -- $ 645,017
May 4, 2019 $ 0.0823
-0.22%
$ -- $ 644,319
May 3, 2019 $ 0.0825
+2.05%
$ -- $ 631,064
May 2, 2019 $ 0.0809
+3.00%
$ -- $ 619,570
May 1, 2019 $ 0.0785
+1.26%
$ -- $ 602,415
Apr 30, 2019 $ 0.0775
+4.30%
$ -- $ 612,672
Apr 29, 2019 $ 0.0743
+3.21%
$ -- $ 615,320
Apr 28, 2019 $ 0.0719
+8.06%
$ -- $ 607,617
Apr 27, 2019 $ 0.0666
+29.16%
$ -- $ 725,913
Apr 26, 2019 $ 0.0515
+3.91%
$ -- $ 559,075
Apr 25, 2019 $ 0.0496
-2.77%
$ -- $ 564,617
Apr 24, 2019 $ 0.051
+0.33%
$ -- $ 585,016
Apr 23, 2019 $ 0.0508
+2.06%
$ -- $ 603,775
Apr 22, 2019 $ 0.0498
-37.66%
$ -- $ 472,808
Apr 21, 2019 $ 0.0799
-2.88%
$ -- $ 591,023
Apr 20, 2019 $ 0.0823
+0.71%
$ -- $ 620,622
Apr 19, 2019 $ 0.0817
-1.83%
$ -- $ 615,987
Apr 18, 2019 $ 0.0832
+2.92%
$ -- $ 615,813
Apr 17, 2019 $ 0.0809
-5.84%
$ -- $ 611,723
Apr 16, 2019 $ 0.0859
+1.85%
$ -- $ 609,392
Apr 15, 2019 $ 0.0843
-3.79%
$ -- $ 565,130
Apr 14, 2019 $ 0.0876
+1.36%
$ -- $ 560,597
Apr 13, 2019 $ 0.0865
-19.27%
$ -- $ 514,954
Apr 12, 2019 $ 0.107
-0.45%
$ -- $ 562,730
Apr 11, 2019 $ 0.108
-9.85%
$ -- $ 550,119