Future Fintech Group Inc (NQ: FTFT )

2.290 USD -0.110 (-4.58%)
Official Closing Price Updated: 4:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.510 2.530 2.300 2.490 208,500 -0.04(-1.58%)
Jul 30, 2020 2.600 2.680 2.480 2.530 118,702 -0.11(-4.17%)
Jul 29, 2020 2.550 2.690 2.460 2.640 196,747 +0.05(+1.93%)
Jul 28, 2020 2.660 2.980 2.530 2.590 1,193,275 -0.07(-2.63%)
Jul 27, 2020 2.580 2.840 2.530 2.660 552,178 +0.06(+2.31%)
Jul 24, 2020 2.380 2.620 2.290 2.600 366,000 +0.17(+7.00%)
Jul 23, 2020 2.370 2.540 2.350 2.430 327,801 -0.01(-0.41%)
Jul 22, 2020 2.470 2.530 2.420 2.440 170,205 -0.10(-3.94%)
Jul 21, 2020 2.500 2.600 2.180 2.540 488,147 +0.01(+0.40%)
Jul 20, 2020 2.620 2.680 2.440 2.530 246,193 -0.07(-2.69%)
Jul 17, 2020 3.000 3.051 2.350 2.600 1,011,600 -0.34(-11.56%)
Jul 16, 2020 3.410 3.740 2.800 2.940 7,105,633 +0.26(+9.70%)
Jul 15, 2020 3.000 3.250 2.500 2.680 1,051,983 -0.40(-12.99%)
Jul 14, 2020 2.480 3.450 2.220 3.080 1,653,261 +0.67(+27.80%)
Jul 13, 2020 1.900 2.430 1.890 2.410 657,470 +0.41(+20.50%)
Jul 10, 2020 1.750 2.000 1.731 2.000 319,200 +0.26(+14.94%)
Jul 09, 2020 1.770 1.780 1.610 1.740 193,399 +0.00(+0.00%)
Jul 08, 2020 1.630 1.960 1.630 1.740 443,317 +0.12(+7.41%)
Jul 07, 2020 1.500 1.680 1.440 1.620 684,238 +0.22(+15.71%)
Jul 06, 2020 1.260 1.400 1.260 1.400 563,396 +0.15(+12.00%)
Jul 02, 2020 1.180 1.260 1.140 1.250 156,800 +0.06(+5.04%)
Jul 01, 2020 1.160 1.190 1.130 1.190 108,501 +0.03(+2.59%)
Jun 30, 2020 1.150 1.250 1.130 1.160 162,342 +0.05(+4.50%)
Jun 29, 2020 1.100 1.150 1.090 1.110 85,433 +0.02(+1.83%)
Jun 26, 2020 1.050 1.110 1.020 1.090 136,800 +0.03(+2.83%)
Jun 25, 2020 1.080 1.130 1.040 1.060 89,090 -0.02(-1.85%)
Jun 24, 2020 1.170 1.190 1.080 1.080 121,674 -0.12(-10.00%)
Jun 23, 2020 1.130 1.210 1.130 1.200 217,476 +0.07(+6.19%)
Jun 22, 2020 1.090 1.160 1.020 1.130 184,361 +0.04(+3.67%)
Jun 19, 2020 1.000 1.100 1.000 1.090 226,400 +0.09(+9.00%)
Jun 18, 2020 0.9800 1.020 0.9800 1.000 196,026 +0.00(+0.10%)
Jun 17, 2020 1.000 1.030 0.9654 0.9990 193,457 -0.01(-1.09%)
Jun 16, 2020 1.040 1.080 1.000 1.010 234,707 -0.01(-0.98%)
Jun 15, 2020 1.090 1.090 1.000 1.020 293,227 -0.09(-8.11%)
Jun 12, 2020 1.220 1.280 1.090 1.110 425,600 +0.04(+3.74%)
Jun 11, 2020 1.080 1.100 1.020 1.070 207,905 -0.03(-2.73%)
Jun 10, 2020 1.070 1.480 1.050 1.100 1,205,541 +0.05(+4.76%)
Jun 09, 2020 1.100 1.130 1.040 1.050 134,937 -0.06(-5.23%)
Jun 08, 2020 1.134 1.150 1.070 1.108 97,369 -0.04(-3.66%)
Jun 05, 2020 1.060 1.150 1.040 1.150 92,800 +0.07(+6.48%)
Jun 04, 2020 1.130 1.130 1.047 1.080 114,813 -0.03(-2.70%)
Jun 03, 2020 1.140 1.180 1.070 1.110 132,707 -0.02(-1.77%)
Jun 02, 2020 1.170 1.220 1.120 1.130 208,370 -0.03(-2.59%)
Jun 01, 2020 1.100 1.170 1.100 1.160 103,724 +0.01(+0.87%)
May 29, 2020 1.110 1.150 1.100 1.150 28,200 +0.04(+3.60%)
May 28, 2020 1.070 1.120 1.050 1.110 60,204 +0.02(+1.83%)
May 27, 2020 1.030 1.090 1.030 1.090 76,928 +0.04(+3.81%)
May 26, 2020 1.040 1.100 1.030 1.050 88,478 +0.01(+0.96%)
May 22, 2020 1.040 1.050 0.9000 1.040 158,600 -0.01(-0.95%)
May 21, 2020 1.070 1.070 1.030 1.050 56,335 -0.02(-1.87%)
May 20, 2020 1.120 1.140 1.010 1.070 83,426 -0.05(-4.46%)
May 19, 2020 1.140 1.170 1.070 1.120 13,601 -0.02(-1.75%)
May 18, 2020 1.190 1.190 1.140 1.140 13,025 -0.03(-2.56%)
May 15, 2020 1.110 1.190 1.100 1.170 17,800 +0.03(+3.08%)
May 14, 2020 1.100 1.200 1.000 1.135 89,361 +0.01(+0.44%)
May 13, 2020 1.130 1.138 1.090 1.130 42,250 -0.01(-0.88%)
May 12, 2020 1.160 1.165 1.090 1.140 68,548 -0.02(-1.72%)
May 11, 2020 1.190 1.280 1.120 1.160 195,729 -0.08(-6.45%)
May 08, 2020 1.150 1.390 1.126 1.240 553,900 +0.04(+3.33%)
May 07, 2020 1.060 1.250 1.050 1.200 195,656 +0.11(+10.09%)
May 06, 2020 1.140 1.140 1.050 1.090 61,070 -0.05(-4.39%)
May 05, 2020 1.100 1.150 1.100 1.140 18,849 +0.02(+1.79%)
May 04, 2020 1.120 1.150 1.100 1.120 28,489 -0.03(-2.61%)
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.