Future Fintech Group Inc (NQ: FTFT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.9200	0.9200	0.8300	0.8501	45,349	-0.04(-4.14%)
Feb 27, 2019	0.9300	0.9300	0.8265	0.8868	59,677	-0.03(-3.61%)
Feb 26, 2019	0.9700	0.9753	0.8265	0.9200	65,389	-0.04(-4.17%)
Feb 25, 2019	0.8900	1.040	0.8900	0.9600	214,804	+0.10(+11.63%)
Feb 22, 2019	0.8300	0.8600	0.8200	0.8600	9,900	+0.00(+0.00%)
Feb 21, 2019	0.8700	0.8700	0.8200	0.8600	22,766	-0.01(-0.66%)
Feb 20, 2019	0.9100	0.9301	0.8400	0.8657	87,910	-0.05(-5.18%)
Feb 19, 2019	0.8200	0.9600	0.8143	0.9130	293,097	+0.12(+15.57%)
Feb 15, 2019	0.8000	0.8200	0.7500	0.7900	49,600	+0.03(+3.62%)
Feb 14, 2019	0.7960	0.8052	0.7620	0.7624	40,491	-0.03(-4.34%)
Feb 13, 2019	0.8011	0.8011	0.7600	0.7970	39,765	-0.01(-1.60%)
Feb 12, 2019	0.8500	0.8700	0.8100	0.8100	8,114	-0.02(-2.43%)
Feb 11, 2019	0.8982	0.9128	0.8200	0.8302	21,418	-0.02(-2.90%)
Feb 08, 2019	0.8600	0.9900	0.7910	0.8550	129,200	+0.02(+1.79%)
Feb 07, 2019	0.8821	0.8821	0.7903	0.8400	11,953	+0.02(+3.03%)
Feb 06, 2019	0.8500	0.8500	0.7900	0.8153	9,873	+0.01(+0.69%)
Feb 05, 2019	0.8500	0.8500	0.7777	0.8097	7,070	-0.01(-1.40%)
Feb 04, 2019	0.8398	0.8490	0.7805	0.8212	18,734	+0.02(+2.65%)
Feb 01, 2019	0.8500	0.8500	0.7600	0.8000	22,100	+0.03(+3.90%)
Jan 31, 2019	0.7700	0.8100	0.7600	0.7700	20,109	-0.03(-3.75%)
Jan 30, 2019	0.8100	0.8100	0.7400	0.8000	19,028	-0.00(-0.17%)
Jan 29, 2019	0.7950	0.8100	0.7607	0.8014	32,904	+0.00(+0.17%)
Jan 28, 2019	0.8000	0.8200	0.7400	0.8000	79,970	-0.04(-4.76%)
Jan 25, 2019	0.7800	0.8400	0.7700	0.8400	14,600	+0.04(+5.00%)
Jan 24, 2019	0.8400	0.8400	0.7800	0.8000	43,201	-0.06(-6.98%)
Jan 23, 2019	0.8600	0.9000	0.7800	0.8600	82,704	-0.04(-4.44%)
Jan 22, 2019	0.9500	0.9599	0.8600	0.9000	17,578	-0.02(-2.17%)
Jan 18, 2019	0.9900	1.000	0.8600	0.9200	51,700	-0.08(-7.94%)
Jan 17, 2019	0.9500	1.020	0.9300	0.9993	27,585	+0.02(+1.97%)
Jan 16, 2019	0.9300	1.030	0.9300	0.9800	36,120	+0.05(+5.38%)
Jan 15, 2019	1.010	1.100	0.9300	0.9300	153,813	-0.22(-19.13%)
Jan 14, 2019	0.7500	1.290	0.7300	1.150	877,703	+0.40(+53.33%)
Jan 11, 2019	0.7300	0.7700	0.7300	0.7500	12,200	-0.01(-0.74%)
Jan 10, 2019	0.7600	0.7700	0.7300	0.7556	20,643	+0.03(+3.51%)
Jan 09, 2019	0.6500	0.7800	0.6200	0.7300	159,107	+0.08(+12.12%)
Jan 08, 2019	0.6400	0.6900	0.6100	0.6511	30,107	+0.02(+2.75%)
Jan 07, 2019	0.6600	0.6600	0.6200	0.6337	27,988	-0.02(-2.51%)
Jan 04, 2019	0.6700	0.6700	0.5900	0.6500	13,400	+0.00(+0.00%)
Jan 03, 2019	0.6100	0.6600	0.6100	0.6500	14,109	+0.02(+3.68%)
Jan 02, 2019	0.6352	0.6521	0.6041	0.6269	11,761	+0.02(+3.62%)
Dec 31, 2018	0.6000	0.6700	0.5000	0.6050	35,800	-0.02(-2.42%)
Dec 28, 2018	0.5000	0.6800	0.5000	0.6200	50,300	+0.03(+4.92%)
Dec 27, 2018	0.5900	0.6900	0.5700	0.5909	24,519	+0.00(+0.12%)
Dec 26, 2018	0.5100	0.6900	0.5100	0.5902	14,140	+0.04(+7.31%)
Dec 24, 2018	0.4900	0.6200	0.4900	0.5500	15,200	+0.01(+1.85%)
Dec 21, 2018	0.5800	0.6000	0.5200	0.5400	64,800	-0.04(-7.23%)
Dec 20, 2018	0.6700	0.6866	0.5821	0.5821	75,122	-0.10(-15.20%)
Dec 19, 2018	0.6600	0.7000	0.6600	0.6864	35,342	-0.01(-0.85%)
Dec 18, 2018	0.7400	0.8100	0.6520	0.6923	33,312	-0.04(-5.18%)
Dec 17, 2018	0.8000	0.8000	0.6934	0.7301	67,056	-0.10(-12.35%)
Dec 14, 2018	0.8700	0.8750	0.8130	0.8330	47,900	-0.06(-6.40%)
Dec 13, 2018	0.9100	0.9100	0.8341	0.8900	22,956	-0.01(-1.11%)
Dec 12, 2018	0.8500	0.9000	0.8402	0.9000	42,120	+0.07(+8.70%)
Dec 11, 2018	0.8510	0.8965	0.7579	0.8280	98,973	-0.08(-8.51%)
Dec 10, 2018	0.9800	0.9899	0.8680	0.9050	39,222	-0.06(-6.70%)
Dec 07, 2018	1.040	1.040	0.9500	0.9700	26,300	+0.07(+7.78%)
Dec 06, 2018	1.010	1.010	0.8800	0.9000	95,396	-0.11(-10.89%)
Dec 04, 2018	1.090	1.170	0.9300	1.010	116,700	-0.07(-6.48%)

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.