Future Fintech Group Inc (NQ: FTFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	1.700	1.700	1.600	1.600	70,564	+0.00(+0.00%)
Jul 30, 2018	1.780	1.900	1.600	1.600	152,099	-0.18(-10.11%)
Jul 27, 2018	1.880	1.930	1.770	1.780	37,600	-0.12(-6.22%)
Jul 26, 2018	2.000	2.006	1.720	1.898	63,476	-0.06(-3.16%)
Jul 25, 2018	2.090	2.090	1.930	1.960	44,915	-0.08(-3.92%)
Jul 24, 2018	2.050	2.120	1.933	2.040	92,970	+0.07(+3.55%)
Jul 23, 2018	2.050	2.050	1.910	1.970	53,501	+0.02(+1.03%)
Jul 20, 2018	1.970	2.040	1.940	1.950	68,086	-0.03(-1.51%)
Jul 19, 2018	1.960	1.980	1.860	1.980	34,123	+0.01(+0.50%)
Jul 18, 2018	2.180	2.180	1.940	1.970	116,212	-0.17(-7.94%)
Jul 17, 2018	2.050	2.255	2.020	2.140	221,694	+0.01(+0.47%)
Jul 16, 2018	2.200	2.200	2.040	2.130	73,986	-0.07(-3.18%)
Jul 13, 2018	2.061	2.200	2.060	2.200	35,369	+0.10(+4.76%)
Jul 12, 2018	2.150	2.150	2.050	2.100	39,084	-0.01(-0.47%)
Jul 11, 2018	2.000	2.110	1.990	2.110	67,268	+0.14(+7.11%)
Jul 10, 2018	2.070	2.100	1.960	1.970	19,180	-0.09(-4.37%)
Jul 09, 2018	2.060	2.080	1.900	2.060	63,632	+0.00(+0.00%)
Jul 06, 2018	2.000	2.080	1.830	2.060	86,200	+0.12(+6.19%)
Jul 05, 2018	1.700	1.950	1.690	1.940	128,140	+0.26(+15.48%)
Jul 03, 2018		1.680	1.680	1.680	0	-0.02(-1.18%)
Jul 02, 2018	1.700	1.770	1.650	1.700	39,263	+0.03(+1.80%)
Jun 29, 2018	1.770	1.770	1.640	1.670	60,248	-0.02(-1.18%)
Jun 28, 2018	1.820	1.910	1.650	1.690	80,586	-0.17(-9.13%)
Jun 27, 2018	1.966	2.020	1.846	1.860	92,332	-0.12(-6.07%)
Jun 26, 2018	2.070	2.070	1.920	1.980	53,363	+0.01(+0.50%)
Jun 25, 2018	2.000	2.000	1.910	1.970	40,412	-0.05(-2.47%)
Jun 22, 2018	2.430	2.450	1.900	2.020	213,812	-0.10(-4.72%)
Jun 21, 2018	2.180	2.180	2.120	2.120	17,917	-0.05(-2.30%)
Jun 20, 2018	2.170	2.180	2.100	2.170	47,624	+0.06(+2.84%)
Jun 19, 2018	2.270	2.350	2.080	2.110	125,973	-0.16(-7.05%)
Jun 18, 2018	2.350	2.465	2.250	2.270	92,465	-0.06(-2.38%)
Jun 15, 2018		2.330	2.200	2.325	93,339	+0.13(+5.70%)
Jun 14, 2018	2.220	2.260	2.150	2.200	69,072	-0.02(-0.90%)
Jun 13, 2018	2.290	2.290	2.150	2.220	59,311	+0.03(+1.37%)
Jun 12, 2018	2.230	2.230	2.120	2.190	64,283	+0.03(+1.39%)
Jun 11, 2018	2.190	2.230	2.137	2.160	34,075	-0.06(-2.70%)
Jun 08, 2018	2.090	2.300	2.090	2.220	152,427	+0.14(+6.73%)
Jun 07, 2018	2.095	2.110	2.080	2.080	23,744	-0.01(-0.48%)
Jun 06, 2018	2.120	2.140	2.090	2.090	35,012	+0.00(+0.00%)
Jun 05, 2018	2.070	2.198	2.070	2.090	48,411	+0.02(+0.97%)
Jun 04, 2018	2.140	2.255	2.070	2.070	133,958	-0.11(-5.05%)
Jun 01, 2018	2.200	2.730	2.090	2.180	1,099,824	+0.03(+1.40%)
May 31, 2018	2.180	2.220	2.150	2.150	58,092	-0.07(-3.15%)
May 30, 2018	2.270	2.293	2.172	2.220	80,638	+0.01(+0.45%)
May 29, 2018	2.260	2.260	2.151	2.210	51,946	-0.06(-2.60%)
May 25, 2018		2.269	2.269	2.269	0	+0.01(+0.40%)
May 24, 2018	2.320	2.320	2.222	2.260	40,777	+0.00(+0.00%)
May 23, 2018	2.222	2.300	2.170	2.260	32,398	+0.06(+2.73%)
May 22, 2018	2.200	2.300	2.060	2.200	72,727	+0.03(+1.38%)
May 21, 2018	2.320	2.320	2.120	2.170	62,168	-0.05(-2.25%)
May 18, 2018	2.310	2.380	2.200	2.220	104,464	-0.10(-4.31%)
May 17, 2018	2.250	2.350	2.170	2.320	80,810	+0.13(+5.94%)
May 16, 2018	2.312	2.330	2.160	2.190	45,995	-0.08(-3.53%)
May 15, 2018	2.190	2.400	2.150	2.270	278,935	+0.11(+5.09%)
May 14, 2018	2.160	2.200	2.080	2.160	71,577	+0.00(+0.00%)
May 11, 2018	2.150	2.198	2.060	2.160	56,729	+0.05(+2.37%)
May 10, 2018	2.160	2.160	2.060	2.110	54,417	-0.04(-1.86%)
May 09, 2018	2.250	2.699	2.051	2.150	460,470	-0.02(-0.92%)
May 08, 2018	2.150	2.180	2.038	2.170	49,037	+0.08(+3.83%)
May 07, 2018	2.260	2.263	2.080	2.090	60,733	-0.17(-7.52%)
May 04, 2018	2.320	2.389	2.210	2.260	74,043	-0.02(-0.88%)
May 03, 2018	2.080	2.400	2.020	2.280	518,616	+0.23(+11.22%)
May 02, 2018	2.050	2.080	2.026	2.050	53,768	-0.02(-0.97%)

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.