Future Fintech Group Inc (NQ: FTFT )

3.000 USD +0.860 (+40.19%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.770 1.770 1.640 1.670 60,248 -0.02(-1.18%)
Jun 28, 2018 1.820 1.910 1.650 1.690 80,586 -0.17(-9.13%)
Jun 27, 2018 1.966 2.020 1.846 1.860 92,332 -0.12(-6.07%)
Jun 26, 2018 2.070 2.070 1.920 1.980 53,363 +0.01(+0.50%)
Jun 25, 2018 2.000 2.000 1.910 1.970 40,412 -0.05(-2.47%)
Jun 22, 2018 2.430 2.450 1.900 2.020 213,812 -0.10(-4.72%)
Jun 21, 2018 2.180 2.180 2.120 2.120 17,917 -0.05(-2.30%)
Jun 20, 2018 2.170 2.180 2.100 2.170 47,624 +0.06(+2.84%)
Jun 19, 2018 2.270 2.350 2.080 2.110 125,973 -0.16(-7.05%)
Jun 18, 2018 2.350 2.465 2.250 2.270 92,465 -0.06(-2.38%)
Jun 15, 2018 2.330 2.200 2.325 93,339 +0.13(+5.70%)
Jun 14, 2018 2.220 2.260 2.150 2.200 69,072 -0.02(-0.90%)
Jun 13, 2018 2.290 2.290 2.150 2.220 59,311 +0.03(+1.37%)
Jun 12, 2018 2.230 2.230 2.120 2.190 64,283 +0.03(+1.39%)
Jun 11, 2018 2.190 2.230 2.137 2.160 34,075 -0.06(-2.70%)
Jun 08, 2018 2.090 2.300 2.090 2.220 152,427 +0.14(+6.73%)
Jun 07, 2018 2.095 2.110 2.080 2.080 23,744 -0.01(-0.48%)
Jun 06, 2018 2.120 2.140 2.090 2.090 35,012 +0.00(+0.00%)
Jun 05, 2018 2.070 2.198 2.070 2.090 48,411 +0.02(+0.97%)
Jun 04, 2018 2.140 2.255 2.070 2.070 133,958 -0.11(-5.05%)
Jun 01, 2018 2.200 2.730 2.090 2.180 1,099,824 +0.03(+1.40%)
May 31, 2018 2.180 2.220 2.150 2.150 58,092 -0.07(-3.15%)
May 30, 2018 2.270 2.293 2.172 2.220 80,638 +0.01(+0.45%)
May 29, 2018 2.260 2.260 2.151 2.210 51,946 -0.06(-2.60%)
May 25, 2018 2.269 2.269 2.269 0 +0.01(+0.40%)
May 24, 2018 2.320 2.320 2.222 2.260 40,777 +0.00(+0.00%)
May 23, 2018 2.222 2.300 2.170 2.260 32,398 +0.06(+2.73%)
May 22, 2018 2.200 2.300 2.060 2.200 72,727 +0.03(+1.38%)
May 21, 2018 2.320 2.320 2.120 2.170 62,168 -0.05(-2.25%)
May 18, 2018 2.310 2.380 2.200 2.220 104,464 -0.10(-4.31%)
May 17, 2018 2.250 2.350 2.170 2.320 80,810 +0.13(+5.94%)
May 16, 2018 2.312 2.330 2.160 2.190 45,995 -0.08(-3.53%)
May 15, 2018 2.190 2.400 2.150 2.270 278,935 +0.11(+5.09%)
May 14, 2018 2.160 2.200 2.080 2.160 71,577 +0.00(+0.00%)
May 11, 2018 2.150 2.198 2.060 2.160 56,729 +0.05(+2.37%)
May 10, 2018 2.160 2.160 2.060 2.110 54,417 -0.04(-1.86%)
May 09, 2018 2.250 2.699 2.051 2.150 460,470 -0.02(-0.92%)
May 08, 2018 2.150 2.180 2.038 2.170 49,037 +0.08(+3.83%)
May 07, 2018 2.260 2.263 2.080 2.090 60,733 -0.17(-7.52%)
May 04, 2018 2.320 2.389 2.210 2.260 74,043 -0.02(-0.88%)
May 03, 2018 2.080 2.400 2.020 2.280 518,616 +0.23(+11.22%)
May 02, 2018 2.050 2.080 2.026 2.050 53,768 -0.02(-0.97%)
May 01, 2018 2.000 2.085 1.950 2.070 47,365 +0.02(+0.98%)
Apr 30, 2018 2.050 2.050 1.910 2.050 40,054 +0.04(+1.99%)
Apr 27, 2018 2.080 2.080 1.995 2.010 58,166 -0.00(-0.03%)
Apr 26, 2018 1.960 2.068 1.960 2.011 75,261 +0.06(+2.92%)
Apr 25, 2018 2.110 2.140 1.907 1.954 160,069 -0.15(-6.97%)
Apr 24, 2018 2.160 2.280 2.100 2.100 122,782 -0.06(-2.78%)
Apr 23, 2018 2.190 2.190 2.100 2.160 100,724 -0.05(-2.26%)
Apr 20, 2018 2.210 2.238 2.100 2.210 263,762 +0.01(+0.45%)
Apr 19, 2018 2.300 2.300 2.110 2.200 177,412 -0.06(-2.65%)
Apr 18, 2018 2.280 2.610 2.230 2.260 499,443 -0.01(-0.44%)
Apr 17, 2018 2.290 2.520 2.250 2.270 657,235 +0.10(+4.61%)
Apr 16, 2018 2.400 2.649 2.150 2.170 633,758 -0.33(-13.20%)
Apr 13, 2018 2.000 3.550 1.990 2.500 10,560,065 +0.53(+26.90%)
Apr 12, 2018 1.850 2.130 1.850 1.970 318,089 +0.12(+6.49%)
Apr 11, 2018 1.850 1.980 1.810 1.850 54,154 -0.01(-0.54%)
Apr 10, 2018 1.810 2.060 1.770 1.860 142,599 +0.09(+5.08%)
Apr 09, 2018 1.800 1.850 1.730 1.770 66,597 -0.04(-2.21%)
Apr 06, 2018 1.860 2.050 1.800 1.810 44,639 -0.07(-3.72%)
Apr 05, 2018 1.820 2.230 1.820 1.880 310,961 +0.08(+4.44%)
Apr 04, 2018 1.680 1.889 1.680 1.800 91,152 +0.11(+6.51%)
Apr 03, 2018 1.880 1.885 1.600 1.690 84,998 -0.21(-11.05%)
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.