Future Fintech Group Inc (NQ: FTFT )

2.290 USD -0.110 (-4.58%)
Official Closing Price Updated: 4:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.8400 0.9400 0.7800 0.8800 98,700 +0.05(+6.02%)
Feb 27, 2020 0.9000 0.9000 0.7000 0.8300 184,186 -0.07(-8.28%)
Feb 26, 2020 1.040 1.060 0.8299 0.9049 329,121 -0.17(-15.43%)
Feb 25, 2020 1.100 1.120 1.000 1.070 296,568 -0.05(-4.46%)
Feb 24, 2020 1.030 1.360 1.010 1.120 1,263,443 +0.02(+1.49%)
Feb 21, 2020 0.9250 1.105 0.9000 1.104 420,400 +0.18(+19.96%)
Feb 20, 2020 0.9200 0.9300 0.8900 0.9200 23,555 +0.00(+0.43%)
Feb 19, 2020 0.8850 0.9354 0.8700 0.9161 41,376 +0.02(+2.75%)
Feb 18, 2020 0.9000 0.9000 0.8701 0.8916 39,573 +0.01(+1.04%)
Feb 14, 2020 0.9200 0.9200 0.8800 0.8824 22,300 -0.01(-1.40%)
Feb 13, 2020 0.8900 0.9170 0.8600 0.8949 34,635 +0.00(+0.22%)
Feb 12, 2020 0.9107 0.9299 0.8800 0.8929 35,931 +0.00(+0.33%)
Feb 11, 2020 0.9200 0.9300 0.8800 0.8900 38,505 -0.04(-4.16%)
Feb 10, 2020 0.9200 0.9600 0.8536 0.9286 95,904 -0.01(-1.20%)
Feb 07, 2020 0.9600 0.9800 0.9000 0.9399 84,600 +0.03(+2.82%)
Feb 06, 2020 0.8900 1.050 0.8700 0.9141 171,850 +0.01(+0.89%)
Feb 05, 2020 0.9830 0.9830 0.8800 0.9060 78,113 -0.06(-6.60%)
Feb 04, 2020 0.8700 0.9900 0.8300 0.9700 162,692 +0.10(+12.14%)
Feb 03, 2020 0.9000 0.9114 0.8500 0.8650 95,277 -0.04(-4.16%)
Jan 31, 2020 0.9183 0.9900 0.9000 0.9025 197,100 -0.05(-5.00%)
Jan 30, 2020 0.8300 1.140 0.8300 0.9500 1,771,174 +0.12(+14.46%)
Jan 29, 2020 0.8400 0.8700 0.8000 0.8300 49,058 -0.02(-2.35%)
Jan 28, 2020 0.8600 0.8800 0.8500 0.8500 72,427 +0.01(+1.21%)
Jan 27, 2020 0.7900 0.9000 0.7700 0.8398 207,496 +0.05(+5.77%)
Jan 24, 2020 0.8300 0.8350 0.7778 0.7940 105,200 -0.02(-2.89%)
Jan 23, 2020 0.8000 0.8490 0.7720 0.8176 207,521 +0.02(+2.58%)
Jan 22, 2020 0.8892 0.8892 0.7901 0.7970 267,632 -0.07(-7.71%)
Jan 21, 2020 0.8621 0.9000 0.7700 0.8636 314,668 -0.00(-0.10%)
Jan 17, 2020 0.8842 0.9199 0.8300 0.8645 253,300 -0.02(-2.23%)
Jan 16, 2020 0.8700 0.9799 0.8078 0.8842 896,601 +0.02(+2.81%)
Jan 15, 2020 0.7300 0.9200 0.7300 0.8600 838,342 +0.13(+17.79%)
Jan 14, 2020 0.6900 0.7400 0.6500 0.7301 624,016 +0.08(+12.32%)
Jan 13, 2020 0.6200 0.6900 0.6100 0.6500 440,985 +0.05(+8.33%)
Jan 10, 2020 0.5600 0.6500 0.5400 0.6000 604,000 +0.07(+13.16%)
Jan 09, 2020 0.5301 0.5680 0.5109 0.5302 170,616 -0.01(-1.81%)
Jan 08, 2020 0.5696 0.5696 0.5206 0.5400 57,517 -0.01(-1.84%)
Jan 07, 2020 0.5500 0.5700 0.5001 0.5501 251,649 +0.03(+6.22%)
Jan 06, 2020 0.5061 0.5300 0.5000 0.5179 85,174 -0.01(-2.61%)
Jan 03, 2020 0.5270 0.5500 0.5000 0.5318 183,100 +0.00(+0.42%)
Jan 02, 2020 0.4450 0.5300 0.4450 0.5296 606,400 +0.08(+17.66%)
Dec 31, 2019 0.4700 0.5190 0.4301 0.4501 436,400 +0.00(+0.02%)
Dec 30, 2019 0.4300 0.4800 0.4200 0.4500 247,800 +0.02(+3.45%)
Dec 27, 2019 0.4455 0.4500 0.4250 0.4350 192,600 -0.01(-1.16%)
Dec 26, 2019 0.4400 0.4500 0.4232 0.4401 336,358 +0.00(+0.43%)
Dec 24, 2019 0.4500 0.4650 0.4200 0.4382 161,600 -0.01(-2.62%)
Dec 23, 2019 0.4700 0.4700 0.4500 0.4500 166,424 -0.02(-4.26%)
Dec 20, 2019 0.4900 0.5000 0.4500 0.4700 176,000 -0.00(-0.06%)
Dec 19, 2019 0.5250 0.5250 0.4700 0.4703 232,547 -0.04(-8.68%)
Dec 18, 2019 0.5000 0.5199 0.4996 0.5150 167,224 +0.00(+0.39%)
Dec 17, 2019 0.4720 0.5900 0.4659 0.5130 1,062,078 +0.05(+10.28%)
Dec 16, 2019 0.4872 0.5150 0.4600 0.4652 432,517 -0.01(-2.51%)
Dec 13, 2019 0.5010 0.5700 0.4750 0.4772 1,002,400 +0.01(+2.62%)
Dec 12, 2019 0.4800 0.5199 0.4600 0.4650 390,139 -0.01(-3.04%)
Dec 11, 2019 0.4700 0.4894 0.4584 0.4796 40,985 +0.01(+1.42%)
Dec 10, 2019 0.4750 0.4898 0.4600 0.4729 140,699 -0.01(-1.48%)
Dec 09, 2019 0.5200 0.5200 0.4600 0.4800 109,958 -0.03(-5.90%)
Dec 06, 2019 0.5093 0.5259 0.5000 0.5101 67,100 -0.02(-3.00%)
Dec 05, 2019 0.5055 0.5326 0.5000 0.5259 88,393 +0.02(+4.97%)
Dec 04, 2019 0.5200 0.5200 0.5010 0.5010 40,353 +0.00(+0.20%)
Dec 03, 2019 0.5101 0.5299 0.5000 0.5000 126,186 -0.02(-3.36%)
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.