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 (%)
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%)
Dec 02, 2019 0.5300 0.5300 0.5033 0.5174 57,741 -0.01(-1.80%)
Nov 29, 2019 0.5290 0.5400 0.5037 0.5269 94,900 +0.01(+1.76%)
Nov 27, 2019 0.5100 0.5200 0.5000 0.5178 135,600 -0.01(-0.96%)
Nov 26, 2019 0.5200 0.6400 0.5030 0.5228 1,026,716 -0.00(-0.89%)
Nov 25, 2019 0.5271 0.5500 0.5100 0.5275 82,981 -0.01(-2.21%)
Nov 22, 2019 0.5600 0.5600 0.5200 0.5394 77,800 -0.00(-0.11%)
Nov 21, 2019 0.5500 0.5670 0.5062 0.5400 87,129 -0.01(-1.82%)
Nov 20, 2019 0.5900 0.5900 0.5401 0.5500 80,832 -0.01(-2.24%)
Nov 19, 2019 0.5800 0.5900 0.5300 0.5626 426,468 -0.03(-4.64%)
Nov 18, 2019 0.6600 0.6700 0.5800 0.5900 486,070 -0.02(-2.58%)
Nov 15, 2019 0.6400 0.6638 0.6000 0.6056 194,400 -0.04(-6.11%)
Nov 14, 2019 0.6300 0.6789 0.6105 0.6450 759,689 +0.03(+5.58%)
Nov 13, 2019 0.6000 0.6300 0.6000 0.6109 43,401 +0.00(+0.15%)
Nov 12, 2019 0.6100 0.6300 0.5539 0.6100 237,769 -0.02(-3.17%)
Nov 11, 2019 0.6402 0.6402 0.6200 0.6300 103,715 -0.02(-2.99%)
Nov 08, 2019 0.6528 0.6798 0.6300 0.6494 93,000 +0.02(+3.23%)
Nov 07, 2019 0.6100 0.6798 0.6100 0.6291 125,743 -0.02(-3.20%)
Nov 06, 2019 0.6400 0.6500 0.6270 0.6499 157,594 +0.01(+0.81%)
Nov 05, 2019 0.6700 0.6800 0.6003 0.6447 138,714 -0.01(-1.51%)
Nov 04, 2019 0.6500 0.6900 0.6500 0.6546 162,568 +0.01(+1.39%)
Nov 01, 2019 0.6867 0.7000 0.6450 0.6456 269,500 -0.03(-5.06%)
Oct 31, 2019 0.7100 0.7200 0.6800 0.6800 127,192 -0.03(-4.23%)
Oct 30, 2019 0.7000 0.7400 0.6700 0.7100 494,914 +0.05(+8.40%)
Oct 29, 2019 0.7375 0.7400 0.6401 0.6550 892,358 -0.08(-11.49%)
Oct 28, 2019 0.7800 0.8000 0.7100 0.7400 430,486 +0.01(+1.54%)
Oct 25, 2019 0.6900 0.8900 0.6816 0.7288 2,339,300 +0.04(+5.67%)
Oct 24, 2019 0.7000 0.7234 0.6600 0.6897 382,344 -0.00(-0.12%)
Oct 23, 2019 0.7299 0.7420 0.6600 0.6905 402,965 -0.04(-5.41%)
Oct 22, 2019 0.7800 0.7800 0.6805 0.7300 454,252 -0.03(-3.87%)
Oct 21, 2019 0.8400 0.8400 0.7300 0.7594 358,302 -0.05(-6.24%)
Oct 18, 2019 0.9100 0.9300 0.7626 0.8099 704,900 -0.08(-9.00%)
Oct 17, 2019 1.170 1.480 0.8600 0.8900 8,547,056 +0.15(+20.87%)
Oct 16, 2019 0.7100 0.7875 0.7000 0.7363 303,581 +0.04(+5.19%)
Oct 15, 2019 0.7500 0.7500 0.6500 0.7000 36,411 -0.02(-2.78%)
Oct 14, 2019 0.6900 0.7500 0.6314 0.7200 50,444 -0.02(-2.70%)
Oct 11, 2019 0.7500 0.7500 0.6700 0.7400 35,300 +0.03(+4.23%)
Oct 10, 2019 0.7300 0.7312 0.6900 0.7100 14,357 +0.02(+2.75%)
Oct 09, 2019 0.7100 0.7604 0.6900 0.6910 29,390 +0.00(+0.14%)
Oct 08, 2019 0.7700 0.7700 0.6500 0.6900 22,188 -0.02(-2.82%)
Oct 07, 2019 0.7200 0.7900 0.7000 0.7100 35,334 +0.01(+1.43%)
Oct 04, 2019 0.7669 0.7831 0.6900 0.7000 152,400 -0.03(-4.16%)
Oct 03, 2019 0.7800 0.7950 0.7300 0.7304 54,942 -0.05(-6.35%)
Oct 02, 2019 0.8500 0.8500 0.7501 0.7799 79,654 -0.03(-3.72%)
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.