Future Fintech Group Inc (NQ: FTFT )

2.250 USD +0.210 (+10.29%)
Official Closing Price Updated: 7:57 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.680 2.754 2.625 2.650 50,406 -0.05(-1.85%)
Feb 27, 2018 2.770 2.785 2.630 2.700 95,501 -0.01(-0.37%)
Feb 26, 2018 2.900 2.920 2.600 2.710 119,814 -0.09(-3.21%)
Feb 23, 2018 2.700 2.880 2.700 2.800 84,320 +0.06(+2.19%)
Feb 22, 2018 2.940 2.940 2.680 2.740 97,892 -0.11(-3.86%)
Feb 21, 2018 2.790 2.990 2.711 2.850 156,840 -0.18(-5.94%)
Feb 20, 2018 3.150 3.200 2.877 3.030 140,414 -0.01(-0.33%)
Feb 16, 2018 3.040 3.040 3.040 0 +0.08(+2.70%)
Feb 15, 2018 2.650 2.970 2.520 2.960 221,092 +0.21(+7.64%)
Feb 14, 2018 2.630 2.800 2.414 2.750 173,737 +0.27(+10.89%)
Feb 13, 2018 2.680 2.680 2.391 2.480 48,217 +0.04(+1.64%)
Feb 12, 2018 2.650 2.650 2.351 2.440 57,547 +0.11(+4.72%)
Feb 09, 2018 2.500 2.500 2.220 2.330 72,815 +0.00(+0.00%)
Feb 08, 2018 2.700 2.831 2.330 2.330 150,560 -0.41(-14.96%)
Feb 07, 2018 2.510 2.867 2.500 2.740 120,794 +0.18(+7.03%)
Feb 06, 2018 2.390 2.680 2.320 2.560 149,609 +0.02(+0.79%)
Feb 05, 2018 2.920 2.998 2.350 2.540 219,428 -0.51(-16.72%)
Feb 02, 2018 3.290 3.290 3.010 3.050 88,029 -0.06(-1.93%)
Feb 01, 2018 3.010 3.300 3.010 3.110 158,820 -0.04(-1.27%)
Jan 31, 2018 3.060 3.380 3.030 3.150 234,914 +0.03(+0.96%)
Jan 30, 2018 3.380 3.430 3.080 3.120 146,362 -0.25(-7.42%)
Jan 29, 2018 3.420 3.539 3.240 3.370 125,249 -0.04(-1.17%)
Jan 26, 2018 3.800 3.885 3.350 3.410 410,155 -0.39(-10.26%)
Jan 25, 2018 3.340 4.990 3.240 3.800 2,340,568 +0.51(+15.50%)
Jan 24, 2018 3.240 3.515 3.239 3.290 223,717 +0.03(+0.92%)
Jan 23, 2018 3.250 3.398 3.240 3.260 89,966 -0.04(-1.21%)
Jan 22, 2018 3.630 3.810 3.250 3.300 294,343 -0.49(-12.93%)
Jan 19, 2018 3.600 4.020 3.560 3.790 342,189 +0.15(+4.12%)
Jan 18, 2018 3.740 3.850 3.630 3.640 95,214 +0.01(+0.28%)
Jan 17, 2018 3.800 3.899 3.450 3.630 202,759 -0.18(-4.72%)
Jan 16, 2018 4.020 4.250 3.810 3.810 450,995 -0.42(-9.93%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Jan 11, 2018 4.230 4.482 4.150 4.150 324,429 -0.27(-6.11%)
Jan 10, 2018 6.060 4.420 3,126,456 +0.03(+0.68%)
Jan 09, 2018 4.420 4.550 4.100 4.390 333,778 -0.03(-0.68%)
Jan 08, 2018 4.520 4.950 4.000 4.420 393,686 -0.24(-5.15%)
Jan 05, 2018 5.640 5.640 4.530 4.660 686,298 -0.53(-10.21%)
Jan 04, 2018 6.050 6.550 5.110 5.190 3,818,131 +0.19(+3.80%)
Jan 03, 2018 4.350 5.190 4.070 5.000 1,959,574 +0.63(+14.42%)
Jan 02, 2018 4.200 4.670 3.999 4.370 717,812 +0.20(+4.80%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.37(-8.15%)
Dec 28, 2017 4.730 4.930 4.500 4.540 850,925 -0.71(-13.52%)
Dec 27, 2017 5.520 5.650 4.900 5.250 1,841,381 -0.99(-15.87%)
Dec 26, 2017 8.000 5.110 6.240 11,177,079 +1.89(+43.45%)
Dec 22, 2017 3.000 6.625 2.750 4.350 5,564,304 +1.10(+33.85%)
Dec 21, 2017 4.340 4.820 3.050 3.250 1,750,438 -1.09(-25.12%)
Dec 20, 2017 3.520 5.750 3.500 4.340 8,740,332 +1.34(+44.67%)
Dec 19, 2017 1.850 5.790 1.742 3.000 7,557,561 +1.17(+64.23%)
Dec 18, 2017 1.520 2.050 1.520 1.827 929,957 +0.31(+20.17%)
Dec 15, 2017 1.700 1.750 1.500 1.520 369,399 -0.31(-16.93%)
Dec 14, 2017 1.430 2.370 1.380 1.830 2,043,190 +0.37(+25.34%)
Dec 13, 2017 1.440 1.467 1.420 1.460 32,325 -0.02(-1.35%)
Dec 12, 2017 1.450 1.480 1.430 1.480 20,208 +0.00(+0.00%)
Dec 11, 2017 1.480 1.540 1.416 1.480 11,636 -0.04(-2.63%)
Dec 08, 2017 1.370 1.536 1.370 1.520 36,794 +0.15(+10.95%)
Dec 07, 2017 1.400 1.450 1.340 1.370 25,635 -0.03(-2.14%)
Dec 06, 2017 1.410 1.410 1.395 1.400 2,368 -0.01(-0.71%)
Dec 05, 2017 1.450 1.450 1.390 1.410 11,487 -0.05(-3.42%)
Dec 04, 2017 1.450 1.480 1.380 1.460 51,214 +0.03(+2.10%)
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.