Future Fintech Group Inc (NQ: FTFT )

2.390 USD -0.610 (-20.33%)
Official Closing Price Updated: 4:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.300 1.300 1.240 1.260 47,800 +0.02(+1.56%)
Sep 27, 2018 1.260 1.260 1.210 1.241 26,272 +0.03(+2.53%)
Sep 26, 2018 1.260 1.290 1.170 1.210 26,376 -0.09(-6.92%)
Sep 25, 2018 1.280 1.310 1.220 1.300 36,006 +0.04(+3.08%)
Sep 24, 2018 1.250 1.350 1.250 1.261 37,290 +0.04(+3.36%)
Sep 21, 2018 1.240 1.300 1.170 1.220 49,600 +0.00(+0.00%)
Sep 20, 2018 1.290 1.320 1.190 1.220 48,821 +0.00(+0.00%)
Sep 19, 2018 1.180 1.220 1.120 1.220 17,384 +0.06(+5.15%)
Sep 18, 2018 1.170 1.190 1.080 1.160 24,379 +0.04(+3.59%)
Sep 17, 2018 1.280 1.370 1.090 1.120 112,941 -0.14(-11.11%)
Sep 14, 2018 1.290 1.340 1.260 1.260 8,300 -0.01(-0.79%)
Sep 13, 2018 1.320 1.380 1.260 1.270 20,607 +0.01(+0.79%)
Sep 12, 2018 1.280 1.300 1.260 1.260 43,839 -0.00(-0.21%)
Sep 11, 2018 1.315 1.315 1.260 1.263 11,064 -0.01(-1.13%)
Sep 10, 2018 1.390 1.390 1.191 1.277 26,468 -0.04(-2.89%)
Sep 07, 2018 1.300 1.370 1.250 1.315 44,700 +0.03(+2.73%)
Sep 06, 2018 1.350 1.390 1.220 1.280 71,625 +0.04(+3.23%)
Sep 05, 2018 1.270 1.270 1.210 1.240 15,494 -0.03(-2.36%)
Sep 04, 2018 1.290 1.340 1.180 1.270 109,058 -0.02(-1.26%)
Aug 31, 2018 1.286 1.286 1.286 0 -0.10(-7.47%)
Aug 30, 2018 1.410 1.530 1.380 1.390 68,290 -0.04(-2.78%)
Aug 29, 2018 1.540 1.540 1.399 1.430 71,012 -0.01(-0.72%)
Aug 28, 2018 1.600 1.630 1.360 1.440 66,524 -0.12(-7.69%)
Aug 27, 2018 1.590 1.630 1.520 1.560 55,933 -0.05(-3.11%)
Aug 24, 2018 1.640 1.640 1.530 1.610 21,100 +0.03(+1.90%)
Aug 23, 2018 1.690 1.690 1.580 1.580 45,353 -0.12(-7.06%)
Aug 22, 2018 1.690 1.740 1.610 1.700 68,455 +0.05(+3.03%)
Aug 21, 2018 1.680 1.800 1.550 1.650 114,582 +0.01(+0.61%)
Aug 20, 2018 1.530 1.640 1.490 1.640 22,085 +0.10(+6.15%)
Aug 17, 2018 1.560 1.600 1.510 1.545 40,400 +0.03(+2.32%)
Aug 16, 2018 1.590 1.600 1.480 1.510 41,309 -0.11(-6.79%)
Aug 15, 2018 1.720 1.750 1.490 1.620 39,924 -0.13(-7.43%)
Aug 14, 2018 1.640 1.760 1.460 1.750 100,513 +0.14(+8.70%)
Aug 13, 2018 1.620 1.620 1.410 1.610 42,187 +0.10(+6.62%)
Aug 10, 2018 1.640 1.640 1.400 1.510 42,000 -0.02(-1.31%)
Aug 09, 2018 1.480 1.550 1.430 1.530 31,183 +0.05(+3.38%)
Aug 08, 2018 1.460 1.580 1.460 1.480 35,350 +0.02(+1.37%)
Aug 07, 2018 1.490 1.590 1.400 1.460 72,925 -0.12(-7.59%)
Aug 06, 2018 1.540 1.580 1.390 1.580 36,756 +0.11(+7.48%)
Aug 03, 2018 1.390 1.490 1.370 1.470 44,800 +0.10(+7.30%)
Aug 02, 2018 1.450 1.470 1.370 1.370 69,531 -0.04(-2.84%)
Aug 01, 2018 1.600 1.601 1.360 1.410 158,901 -0.19(-11.88%)
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%)
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.