Future Fintech Group Inc (NQ: FTFT )

3.370 USD UNCHANGED
Streaming Delayed Price Updated: 8:08 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.880 5.940 4.800 4.980 6,186,700 +0.04(+0.81%)
Jan 28, 2021 4.470 5.310 4.300 4.940 6,460,190 +0.65(+15.15%)
Jan 27, 2021 4.670 4.930 4.070 4.290 3,139,376 -0.74(-14.71%)
Jan 26, 2021 5.140 5.180 4.940 5.030 2,728,328 -0.12(-2.33%)
Jan 25, 2021 5.560 5.640 5.070 5.150 2,903,955 -0.22(-4.10%)
Jan 22, 2021 5.460 6.050 5.300 5.370 4,886,000 -0.02(-0.37%)
Jan 21, 2021 5.530 5.600 5.150 5.390 4,421,900 -0.57(-9.56%)
Jan 20, 2021 6.100 6.180 5.500 5.960 4,848,671 -0.25(-4.03%)
Jan 19, 2021 6.940 6.980 6.200 6.210 5,625,605 -0.47(-7.04%)
Jan 15, 2021 6.940 6.990 6.200 6.680 5,663,100 -0.60(-8.24%)
Jan 14, 2021 8.570 8.580 7.010 7.280 13,028,323 -0.68(-8.54%)
Jan 13, 2021 6.420 8.200 6.060 7.960 17,793,682 +1.47(+22.65%)
Jan 12, 2021 6.040 6.770 5.750 6.490 15,220,288 +1.02(+18.65%)
Jan 11, 2021 5.700 7.110 5.350 5.470 28,144,059 -2.15(-28.22%)
Jan 08, 2021 9.460 11.29 6.140 7.620 144,072,800 +1.87(+32.52%)
Jan 07, 2021 2.310 5.920 2.170 5.750 293,207,135 +4.07(+242.26%)
Jan 06, 2021 1.720 1.730 1.630 1.680 2,036,583 +0.00(+0.00%)
Jan 05, 2021 1.680 1.730 1.600 1.680 2,391,748 -0.05(-2.89%)
Jan 04, 2021 1.940 2.480 1.620 1.730 8,922,290 -0.15(-7.98%)
Dec 31, 2020 1.880 1.880 1.880 6,478,395 -0.02(-1.05%)
Dec 30, 2020 1.910 2.150 1.870 1.900 6,478,395 +0.03(+1.60%)
Dec 29, 2020 1.940 1.940 1.770 1.870 798,007 -0.11(-5.56%)
Dec 28, 2020 1.980 2.060 1.820 1.980 1,382,497 +0.13(+7.03%)
Dec 24, 2020 1.950 1.970 1.800 1.850 1,615,100 -0.42(-18.50%)
Dec 23, 2020 2.180 2.300 2.180 2.270 327,976 +0.13(+6.07%)
Dec 22, 2020 2.250 2.270 2.120 2.140 530,090 -0.09(-4.04%)
Dec 21, 2020 2.310 2.360 2.130 2.230 944,183 -0.10(-4.29%)
Dec 18, 2020 2.450 2.500 2.250 2.330 1,337,500 -0.07(-2.92%)
Dec 17, 2020 2.420 2.540 2.210 2.400 2,665,262 +0.03(+1.27%)
Dec 16, 2020 2.560 2.660 2.200 2.370 3,556,375 +0.05(+2.16%)
Dec 15, 2020 2.290 2.450 2.030 2.320 2,322,754 +0.04(+1.75%)
Dec 14, 2020 2.220 2.290 2.170 2.280 194,391 +0.06(+2.70%)
Dec 11, 2020 2.260 2.290 2.160 2.220 173,700 -0.03(-1.33%)
Dec 10, 2020 2.030 2.290 1.970 2.250 400,440 +0.14(+6.64%)
Dec 09, 2020 2.310 2.350 2.080 2.110 486,230 -0.22(-9.44%)
Dec 08, 2020 2.530 2.530 2.260 2.330 858,594 -0.16(-6.43%)
Dec 07, 2020 2.770 2.870 2.410 2.490 762,850 -0.26(-9.45%)
Dec 04, 2020 2.940 3.170 2.710 2.750 1,736,800 -0.33(-10.71%)
Dec 03, 2020 2.720 3.380 2.550 3.080 4,579,908 +0.44(+16.67%)
Dec 02, 2020 2.610 2.700 2.450 2.640 517,814 -0.04(-1.49%)
Dec 01, 2020 2.730 2.920 2.540 2.680 1,211,232 -0.19(-6.62%)
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%)
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.