Future Fintech Group Inc (NQ: FTFT )

2.390 USD -0.610 (-20.33%)
Official Closing Price Updated: 4:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.050 2.050 2.050 0 -0.04(-1.91%)
Mar 28, 2018 2.200 2.278 2.030 2.090 51,804 -0.16(-7.11%)
Mar 27, 2018 2.410 2.440 2.100 2.250 108,810 -0.11(-4.66%)
Mar 26, 2018 2.530 2.550 2.360 2.360 90,122 -0.14(-5.60%)
Mar 23, 2018 2.530 2.559 2.500 2.500 76,320 -0.03(-1.19%)
Mar 22, 2018 2.590 2.640 2.520 2.530 59,557 -0.09(-3.44%)
Mar 21, 2018 2.600 2.750 2.580 2.620 34,213 +0.04(+1.55%)
Mar 20, 2018 2.610 2.620 2.580 2.580 57,424 -0.03(-1.15%)
Mar 19, 2018 2.610 2.730 2.570 2.610 72,363 -0.03(-1.10%)
Mar 16, 2018 2.690 2.720 2.530 2.639 60,834 -0.03(-1.16%)
Mar 15, 2018 2.670 2.910 2.670 2.670 215,881 +0.00(+0.00%)
Mar 14, 2018 2.730 2.830 2.670 2.670 51,435 -0.06(-2.20%)
Mar 13, 2018 3.120 3.600 2.729 2.730 552,680 -0.28(-9.30%)
Mar 12, 2018 2.713 3.125 2.630 3.010 259,930 +0.31(+11.48%)
Mar 09, 2018 2.680 2.770 2.680 2.700 24,159 +0.02(+0.75%)
Mar 08, 2018 2.950 2.950 2.560 2.680 34,632 +0.03(+1.13%)
Mar 07, 2018 2.560 2.720 2.560 2.650 16,987 -0.02(-0.75%)
Mar 06, 2018 2.740 2.740 2.600 2.670 41,341 +0.02(+0.75%)
Mar 05, 2018 2.560 2.750 2.560 2.650 73,346 +0.09(+3.52%)
Mar 02, 2018 2.510 2.604 2.510 2.560 16,023 +0.06(+2.40%)
Mar 01, 2018 2.590 2.624 2.500 2.500 66,016 -0.15(-5.66%)
Feb 28, 2018 2.680 2.754 2.625 2.650 50,406 -0.05(-1.85%)
Feb 27, 2018 2.770 2.785 2.630 2.700 95,501 -0.01(-0.37%)
Feb 26, 2018 2.900 2.920 2.600 2.710 119,814 -0.09(-3.21%)
Feb 23, 2018 2.700 2.880 2.700 2.800 84,320 +0.06(+2.19%)
Feb 22, 2018 2.940 2.940 2.680 2.740 97,892 -0.11(-3.86%)
Feb 21, 2018 2.790 2.990 2.711 2.850 156,840 -0.18(-5.94%)
Feb 20, 2018 3.150 3.200 2.877 3.030 140,414 -0.01(-0.33%)
Feb 16, 2018 3.040 3.040 3.040 0 +0.08(+2.70%)
Feb 15, 2018 2.650 2.970 2.520 2.960 221,092 +0.21(+7.64%)
Feb 14, 2018 2.630 2.800 2.414 2.750 173,737 +0.27(+10.89%)
Feb 13, 2018 2.680 2.680 2.391 2.480 48,217 +0.04(+1.64%)
Feb 12, 2018 2.650 2.650 2.351 2.440 57,547 +0.11(+4.72%)
Feb 09, 2018 2.500 2.500 2.220 2.330 72,815 +0.00(+0.00%)
Feb 08, 2018 2.700 2.831 2.330 2.330 150,560 -0.41(-14.96%)
Feb 07, 2018 2.510 2.867 2.500 2.740 120,794 +0.18(+7.03%)
Feb 06, 2018 2.390 2.680 2.320 2.560 149,609 +0.02(+0.79%)
Feb 05, 2018 2.920 2.998 2.350 2.540 219,428 -0.51(-16.72%)
Feb 02, 2018 3.290 3.290 3.010 3.050 88,029 -0.06(-1.93%)
Feb 01, 2018 3.010 3.300 3.010 3.110 158,820 -0.04(-1.27%)
Jan 31, 2018 3.060 3.380 3.030 3.150 234,914 +0.03(+0.96%)
Jan 30, 2018 3.380 3.430 3.080 3.120 146,362 -0.25(-7.42%)
Jan 29, 2018 3.420 3.539 3.240 3.370 125,249 -0.04(-1.17%)
Jan 26, 2018 3.800 3.885 3.350 3.410 410,155 -0.39(-10.26%)
Jan 25, 2018 3.340 4.990 3.240 3.800 2,340,568 +0.51(+15.50%)
Jan 24, 2018 3.240 3.515 3.239 3.290 223,717 +0.03(+0.92%)
Jan 23, 2018 3.250 3.398 3.240 3.260 89,966 -0.04(-1.21%)
Jan 22, 2018 3.630 3.810 3.250 3.300 294,343 -0.49(-12.93%)
Jan 19, 2018 3.600 4.020 3.560 3.790 342,189 +0.15(+4.12%)
Jan 18, 2018 3.740 3.850 3.630 3.640 95,214 +0.01(+0.28%)
Jan 17, 2018 3.800 3.899 3.450 3.630 202,759 -0.18(-4.72%)
Jan 16, 2018 4.020 4.250 3.810 3.810 450,995 -0.42(-9.93%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Jan 11, 2018 4.230 4.482 4.150 4.150 324,429 -0.27(-6.11%)
Jan 10, 2018 6.060 4.420 3,126,456 +0.03(+0.68%)
Jan 09, 2018 4.420 4.550 4.100 4.390 333,778 -0.03(-0.68%)
Jan 08, 2018 4.520 4.950 4.000 4.420 393,686 -0.24(-5.15%)
Jan 05, 2018 5.640 5.640 4.530 4.660 686,298 -0.53(-10.21%)
Jan 04, 2018 6.050 6.550 5.110 5.190 3,818,131 +0.19(+3.80%)
Jan 03, 2018 4.350 5.190 4.070 5.000 1,959,574 +0.63(+14.42%)
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.