Future Fintech Group Inc (NQ: FTFT )

4.950 USD -0.200 (-3.88%)
Streaming Delayed Price Updated: 4:42 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 0.8000 0.9000 0.8000 0.8100 15,556 +0.00(+0.00%)
Sep 30, 2019 0.9000 0.9200 0.8000 0.8100 86,131 -0.04(-5.20%)
Sep 27, 2019 0.9200 0.9200 0.8113 0.8544 21,900 -0.03(-3.26%)
Sep 26, 2019 0.9300 0.9850 0.8500 0.8832 39,452 -0.05(-5.03%)
Sep 25, 2019 0.9500 0.9900 0.8761 0.9300 40,108 +0.03(+3.33%)
Sep 24, 2019 0.9200 0.9500 0.8815 0.9000 49,459 -0.02(-2.18%)
Sep 23, 2019 1.000 1.000 0.9001 0.9201 44,721 -0.08(-7.99%)
Sep 20, 2019 1.030 1.180 1.000 1.000 109,100 -0.03(-2.91%)
Sep 19, 2019 0.9200 1.070 0.9200 1.030 888,848 +0.08(+8.26%)
Sep 18, 2019 0.9700 0.9700 0.9050 0.9514 26,096 -0.01(-0.90%)
Sep 17, 2019 0.8800 0.9600 0.8200 0.9600 235,556 +0.14(+16.79%)
Sep 16, 2019 0.8750 0.9300 0.8101 0.8220 78,720 -0.02(-2.87%)
Sep 13, 2019 0.8700 0.8700 0.8110 0.8463 16,700 +0.01(+0.75%)
Sep 12, 2019 0.8421 0.8856 0.8120 0.8400 5,903 -0.04(-4.53%)
Sep 11, 2019 0.8400 0.8799 0.8400 0.8799 21,719 +0.03(+3.54%)
Sep 10, 2019 0.8505 0.8505 0.8100 0.8498 27,599 +0.04(+4.91%)
Sep 09, 2019 0.8311 0.8726 0.8000 0.8100 13,463 -0.05(-5.81%)
Sep 06, 2019 0.8600 0.8800 0.8551 0.8600 22,800 +0.01(+1.18%)
Sep 05, 2019 0.8200 0.9000 0.8000 0.8500 23,769 -0.05(-5.56%)
Sep 04, 2019 0.9500 0.9500 0.8600 0.9000 18,644 +0.00(+0.07%)
Sep 03, 2019 0.9810 0.9980 0.8500 0.8994 88,160 -0.08(-8.36%)
Aug 30, 2019 0.9700 1.021 0.9700 0.9815 27,700 -0.01(-0.85%)
Aug 29, 2019 0.9714 1.050 0.9705 0.9899 43,169 +0.02(+2.01%)
Aug 28, 2019 0.9700 1.000 0.9700 0.9704 14,077 -0.03(-2.96%)
Aug 27, 2019 1.000 1.000 0.9700 1.000 17,071 +0.03(+2.56%)
Aug 26, 2019 1.000 1.000 0.9700 0.9750 8,911 -0.03(-2.50%)
Aug 23, 2019 1.000 1.010 0.9200 1.000 41,000 +0.02(+1.92%)
Aug 22, 2019 1.035 1.040 0.9800 0.9812 24,026 -0.01(-1.41%)
Aug 21, 2019 1.040 1.040 0.9832 0.9952 10,688 +0.01(+1.34%)
Aug 20, 2019 0.9900 1.050 0.9801 0.9820 40,777 -0.02(-1.80%)
Aug 19, 2019 1.030 1.030 1.000 1.000 10,169 -0.01(-0.99%)
Aug 16, 2019 1.000 1.010 0.9700 1.010 13,900 +0.04(+4.12%)
Aug 15, 2019 1.020 1.020 0.9700 0.9700 16,221 +0.01(+1.04%)
Aug 14, 2019 1.020 1.030 0.9591 0.9600 12,119 -0.06(-5.88%)
Aug 13, 2019 1.002 1.090 1.000 1.020 26,371 -0.03(-2.86%)
Aug 12, 2019 1.070 1.070 1.000 1.050 11,653 +0.03(+2.94%)
Aug 09, 2019 1.010 1.030 1.000 1.020 34,800 +0.00(+0.47%)
Aug 08, 2019 1.014 1.050 1.000 1.015 21,091 -0.01(-1.44%)
Aug 07, 2019 1.000 1.050 1.000 1.030 13,944 +0.03(+3.00%)
Aug 06, 2019 1.000 1.030 0.9500 1.000 50,444 +0.00(+0.00%)
Aug 05, 2019 1.070 1.070 1.000 1.000 44,917 -0.06(-5.66%)
Aug 02, 2019 1.020 1.100 0.9200 1.060 82,700 +0.07(+6.58%)
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.