Future Fintech Group Inc (NQ: FTFT )

3.382 USD +0.012 (+0.35%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 1.479 1.479 1.410 1.430 16,704 +0.01(+0.86%)
Nov 30, 2017 1.530 1.530 1.410 1.418 123,349 -0.04(-2.89%)
Nov 29, 2017 1.450 1.770 1.450 1.460 779,030 +0.03(+2.10%)
Nov 28, 2017 1.430 1.489 1.400 1.430 22,161 +0.03(+2.14%)
Nov 27, 2017 1.470 1.470 1.388 1.400 36,904 -0.02(-1.71%)
Nov 24, 2017 1.460 1.530 1.390 1.424 58,243 -0.04(-2.45%)
Nov 22, 2017 1.490 1.680 1.430 1.460 211,269 +0.01(+0.69%)
Nov 21, 2017 1.500 1.680 1.430 1.450 38,386 -0.05(-3.33%)
Nov 20, 2017 1.520 1.589 1.370 1.500 92,513 -0.02(-1.21%)
Nov 17, 2017 1.650 1.650 1.471 1.518 123,594 -0.10(-6.46%)
Nov 16, 2017 1.690 1.700 1.570 1.623 134,225 +0.01(+0.82%)
Nov 15, 2017 1.670 1.819 1.550 1.610 228,707 -0.02(-1.23%)
Nov 14, 2017 1.548 1.890 1.540 1.630 161,310 +0.11(+7.24%)
Nov 13, 2017 1.600 1.670 1.510 1.520 37,933 -0.06(-3.80%)
Nov 10, 2017 1.860 1.930 1.580 1.580 116,943 -0.14(-8.24%)
Nov 09, 2017 1.690 2.650 1.490 1.722 1,107,667 +0.12(+7.62%)
Nov 08, 2017 1.800 1.840 1.330 1.600 176,676 -0.13(-7.40%)
Nov 07, 2017 1.700 1.860 1.520 1.728 369,848 +0.21(+13.67%)
Nov 06, 2017 1.500 1.600 1.500 1.520 60,663 +0.17(+12.59%)
Nov 03, 2017 1.520 1.520 1.350 1.350 32,352 -0.02(-1.53%)
Nov 02, 2017 1.470 1.470 1.371 1.371 30,546 -0.11(-7.36%)
Nov 01, 2017 1.490 1.540 1.388 1.480 17,913 -0.01(-0.67%)
Oct 31, 2017 1.370 1.620 1.370 1.490 34,741 -0.03(-1.98%)
Oct 30, 2017 1.500 1.619 1.499 1.520 20,152 -0.05(-3.18%)
Oct 27, 2017 1.630 1.630 1.460 1.570 19,490 -0.06(-3.67%)
Oct 26, 2017 1.580 1.780 1.520 1.630 33,703 +0.10(+6.54%)
Oct 25, 2017 1.860 1.860 1.460 1.530 32,441 +0.05(+3.38%)
Oct 24, 2017 1.410 1.490 1.350 1.480 127,582 -0.01(-0.67%)
Oct 23, 2017 1.600 1.646 1.460 1.490 205,676 -0.27(-15.34%)
Oct 20, 2017 1.760 1.877 1.760 1.760 44,637 +0.01(+0.57%)
Oct 19, 2017 1.760 1.886 1.691 1.750 23,497 -0.04(-2.23%)
Oct 18, 2017 1.807 1.829 1.790 1.790 10,187 -0.01(-0.56%)
Oct 17, 2017 1.800 1.840 1.760 1.800 16,245 +0.03(+1.41%)
Oct 16, 2017 1.810 1.860 1.680 1.775 42,004 -0.06(-3.01%)
Oct 13, 2017 1.980 1.980 1.820 1.830 47,541 -0.15(-7.58%)
Oct 12, 2017 2.040 2.040 1.960 1.980 36,082 -0.02(-1.00%)
Oct 11, 2017 1.980 2.120 1.901 2.000 30,991 +0.03(+1.52%)
Oct 10, 2017 2.120 2.210 1.920 1.970 142,524 -0.07(-3.44%)
Oct 09, 2017 1.996 2.145 1.996 2.040 149,288 +0.10(+5.16%)
Oct 06, 2017 1.860 2.000 1.850 1.940 88,893 +0.04(+2.11%)
Oct 05, 2017 1.960 1.970 1.878 1.900 16,243 -0.06(-3.06%)
Oct 04, 2017 1.970 2.020 1.860 1.960 48,625 +0.03(+1.55%)
Oct 03, 2017 1.980 2.000 1.860 1.930 29,760 -0.01(-0.52%)
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.