Future Fintech Group Inc (NQ: FTFT )

3.370 USD -0.040 (-1.17%)
Official Closing Price Updated: 4:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.490 2.890 2.390 2.870 2,675,481 +0.48(+20.08%)
Nov 27, 2020 2.650 2.770 2.260 2.390 1,472,900 -0.61(-20.33%)
Nov 25, 2020 2.260 3.284 2.201 3.000 3,224,100 +0.86(+40.19%)
Nov 24, 2020 2.370 2.390 2.100 2.140 372,632 -0.11(-4.89%)
Nov 23, 2020 2.130 2.290 2.060 2.250 593,170 +0.21(+10.29%)
Nov 20, 2020 2.110 2.140 2.010 2.040 181,100 -0.04(-1.92%)
Nov 19, 2020 2.060 2.200 2.000 2.080 168,041 +0.01(+0.48%)
Nov 18, 2020 2.250 2.250 2.060 2.070 136,182 -0.15(-6.76%)
Nov 17, 2020 2.040 2.310 2.030 2.220 648,377 +0.18(+8.82%)
Nov 16, 2020 2.050 2.060 2.000 2.040 29,650 +0.00(+0.00%)
Nov 13, 2020 2.050 2.060 1.950 2.040 146,800 -0.01(-0.49%)
Nov 12, 2020 2.070 2.100 2.010 2.050 22,199 +0.01(+0.49%)
Nov 11, 2020 2.010 2.090 2.000 2.040 46,024 +0.00(+0.00%)
Nov 10, 2020 2.000 2.040 1.960 2.040 35,012 +0.08(+4.08%)
Nov 09, 2020 2.040 2.050 1.910 1.960 118,385 -0.04(-2.00%)
Nov 06, 2020 2.020 2.050 1.940 2.000 91,000 -0.02(-0.99%)
Nov 05, 2020 2.010 2.090 1.990 2.020 55,598 +0.02(+1.00%)
Nov 04, 2020 1.990 2.040 1.910 2.000 69,519 +0.02(+1.01%)
Nov 03, 2020 1.980 1.993 1.910 1.980 26,534 +0.03(+1.54%)
Nov 02, 2020 1.980 1.980 1.900 1.950 25,778 +0.03(+1.56%)
Oct 30, 2020 2.000 2.050 1.900 1.920 82,000 -0.08(-4.00%)
Oct 29, 2020 2.080 2.090 1.940 2.000 117,230 +0.01(+0.50%)
Oct 28, 2020 2.150 2.150 1.980 1.990 91,558 -0.24(-10.76%)
Oct 27, 2020 2.070 2.240 2.060 2.230 142,361 +0.16(+7.73%)
Oct 26, 2020 2.380 2.390 2.060 2.070 133,901 -0.30(-12.66%)
Oct 23, 2020 2.460 2.490 2.350 2.370 69,500 +0.03(+1.28%)
Oct 22, 2020 2.680 2.680 2.290 2.340 302,344 -0.46(-16.43%)
Oct 21, 2020 2.360 2.870 2.310 2.800 722,283 +0.51(+22.27%)
Oct 20, 2020 2.390 2.390 2.210 2.290 88,475 -0.11(-4.58%)
Oct 19, 2020 2.290 2.400 2.280 2.400 143,893 +0.16(+6.91%)
Oct 16, 2020 2.160 2.280 2.060 2.245 133,700 +0.14(+6.90%)
Oct 15, 2020 2.020 2.270 1.920 2.100 54,546 +0.08(+3.96%)
Oct 14, 2020 2.050 2.060 1.960 2.020 15,877 -0.03(-1.46%)
Oct 13, 2020 2.010 2.070 1.900 2.050 29,100 +0.01(+0.49%)
Oct 12, 2020 2.160 2.160 2.020 2.040 46,678 -0.07(-3.32%)
Oct 09, 2020 2.180 2.250 2.110 2.110 82,500 -0.07(-3.21%)
Oct 08, 2020 2.250 2.250 2.130 2.180 27,533 -0.04(-1.80%)
Oct 07, 2020 2.230 2.280 2.200 2.220 44,730 -0.02(-0.89%)
Oct 06, 2020 2.330 2.330 2.205 2.240 21,335 -0.05(-2.18%)
Oct 05, 2020 2.170 2.380 2.100 2.290 24,731 +0.16(+7.51%)
Oct 02, 2020 2.080 2.190 2.030 2.130 25,700 -0.07(-3.18%)
Oct 01, 2020 2.170 2.220 2.000 2.200 37,391 +0.01(+0.46%)
Sep 30, 2020 2.180 2.200 2.100 2.190 28,829 +0.12(+5.80%)
Sep 29, 2020 2.160 2.200 2.040 2.070 82,110 -0.04(-1.90%)
Sep 28, 2020 2.000 2.110 1.900 2.110 46,905 +0.17(+8.76%)
Sep 25, 2020 1.900 1.966 1.800 1.940 23,800 +0.10(+5.43%)
Sep 24, 2020 1.910 1.910 1.760 1.840 35,316 -0.07(-3.66%)
Sep 23, 2020 2.040 2.040 1.870 1.910 42,411 -0.02(-1.04%)
Sep 22, 2020 2.030 2.120 1.880 1.930 114,754 -0.08(-3.98%)
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%)
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.