Future Fintech Group Inc (NQ: FTFT )

2.010 USD -0.110 (-5.19%)
Official Closing Price Updated: 4:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 2.120 2.190 1.970 2.010 50,859 -0.11(-5.19%)
Sep 18, 2020 2.090 2.200 2.060 2.120 32,000 +0.02(+0.95%)
Sep 17, 2020 2.140 2.200 2.060 2.100 39,423 -0.10(-4.55%)
Sep 16, 2020 2.180 2.250 2.050 2.200 70,101 +0.01(+0.46%)
Sep 15, 2020 2.320 2.400 2.080 2.190 384,300 -0.02(-0.90%)
Sep 14, 2020 2.150 2.220 2.040 2.210 65,534 +0.05(+2.31%)
Sep 11, 2020 2.110 2.200 2.060 2.160 55,800 +0.04(+1.89%)
Sep 10, 2020 2.220 2.220 2.060 2.120 38,949 -0.08(-3.64%)
Sep 09, 2020 2.020 2.240 2.020 2.200 50,420 +0.16(+7.84%)
Sep 08, 2020 2.000 2.060 1.920 2.040 55,668 +0.02(+0.99%)
Sep 04, 2020 2.010 2.040 1.830 2.020 48,800 +0.12(+6.32%)
Sep 03, 2020 2.000 2.020 1.860 1.900 60,881 -0.09(-4.52%)
Sep 02, 2020 1.850 1.990 1.850 1.990 41,654 +0.12(+6.42%)
Sep 01, 2020 2.090 2.090 1.850 1.870 171,622 -0.24(-11.37%)
Aug 31, 2020 2.150 2.230 2.070 2.110 38,530 -0.04(-1.86%)
Aug 28, 2020 2.070 2.210 2.060 2.150 106,100 +0.05(+2.38%)
Aug 27, 2020 2.120 2.170 2.100 2.100 56,708 -0.05(-2.33%)
Aug 26, 2020 2.150 2.180 2.050 2.150 73,508 +0.00(+0.00%)
Aug 25, 2020 2.200 2.240 2.150 2.150 140,573 -0.09(-4.02%)
Aug 24, 2020 2.430 2.430 2.110 2.240 204,796 -0.14(-5.88%)
Aug 21, 2020 2.460 2.500 2.376 2.380 138,900 -0.13(-5.18%)
Aug 20, 2020 2.510 2.590 2.420 2.510 109,120 -0.03(-1.18%)
Aug 19, 2020 2.780 2.790 2.460 2.540 123,160 -0.10(-3.79%)
Aug 18, 2020 2.660 2.690 2.470 2.640 114,263 +0.06(+2.33%)
Aug 17, 2020 2.620 2.750 2.500 2.580 223,779 +0.05(+1.98%)
Aug 14, 2020 2.530 2.600 2.390 2.530 121,200 +0.04(+1.61%)
Aug 13, 2020 2.530 2.620 2.420 2.490 75,484 -0.03(-1.19%)
Aug 12, 2020 2.480 2.595 2.460 2.520 67,734 +0.03(+1.20%)
Aug 11, 2020 2.500 2.570 2.460 2.490 110,770 -0.02(-0.80%)
Aug 10, 2020 2.370 2.550 2.360 2.510 129,017 +0.13(+5.46%)
Aug 07, 2020 2.440 2.489 2.270 2.380 147,600 -0.11(-4.42%)
Aug 06, 2020 2.430 2.600 2.400 2.490 206,564 +0.00(+0.00%)
Aug 05, 2020 2.470 2.800 2.380 2.490 1,106,855 -0.03(-1.19%)
Aug 04, 2020 2.490 2.530 2.350 2.520 141,358 +0.02(+0.80%)
Aug 03, 2020 2.440 2.580 2.330 2.500 111,305 +0.01(+0.40%)
Jul 31, 2020 2.510 2.530 2.300 2.490 208,500 -0.04(-1.58%)
Jul 30, 2020 2.600 2.680 2.480 2.530 118,702 -0.11(-4.17%)
Jul 29, 2020 2.550 2.690 2.460 2.640 196,747 +0.05(+1.93%)
Jul 28, 2020 2.660 2.980 2.530 2.590 1,193,275 -0.07(-2.63%)
Jul 27, 2020 2.580 2.840 2.530 2.660 552,178 +0.06(+2.31%)
Jul 24, 2020 2.380 2.620 2.290 2.600 366,000 +0.17(+7.00%)
Jul 23, 2020 2.370 2.540 2.350 2.430 327,801 -0.01(-0.41%)
Jul 22, 2020 2.470 2.530 2.420 2.440 170,205 -0.10(-3.94%)
Jul 21, 2020 2.500 2.600 2.180 2.540 488,147 +0.01(+0.40%)
Jul 20, 2020 2.620 2.680 2.440 2.530 246,193 -0.07(-2.69%)
Jul 17, 2020 3.000 3.051 2.350 2.600 1,011,600 -0.34(-11.56%)
Jul 16, 2020 3.410 3.740 2.800 2.940 7,105,633 +0.26(+9.70%)
Jul 15, 2020 3.000 3.250 2.500 2.680 1,051,983 -0.40(-12.99%)
Jul 14, 2020 2.480 3.450 2.220 3.080 1,653,261 +0.67(+27.80%)
Jul 13, 2020 1.900 2.430 1.890 2.410 657,470 +0.41(+20.50%)
Jul 10, 2020 1.750 2.000 1.731 2.000 319,200 +0.26(+14.94%)
Jul 09, 2020 1.770 1.780 1.610 1.740 193,399 +0.00(+0.00%)
Jul 08, 2020 1.630 1.960 1.630 1.740 443,317 +0.12(+7.41%)
Jul 07, 2020 1.500 1.680 1.440 1.620 684,238 +0.22(+15.71%)
Jul 06, 2020 1.260 1.400 1.260 1.400 563,396 +0.15(+12.00%)
Jul 02, 2020 1.180 1.260 1.140 1.250 156,800 +0.06(+5.04%)
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.