Future Fintech Group Inc (NQ: FTFT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	2.000	2.050	1.900	1.920	82,000	-0.08(-4.00%)
Oct 29, 2020	2.080	2.090	1.940	2.000	117,230	+0.01(+0.50%)
Oct 28, 2020	2.150	2.150	1.980	1.990	91,558	-0.24(-10.76%)
Oct 27, 2020	2.070	2.240	2.060	2.230	142,361	+0.16(+7.73%)
Oct 26, 2020	2.380	2.390	2.060	2.070	133,901	-0.30(-12.66%)
Oct 23, 2020	2.460	2.490	2.350	2.370	69,500	+0.03(+1.28%)
Oct 22, 2020	2.680	2.680	2.290	2.340	302,344	-0.46(-16.43%)
Oct 21, 2020	2.360	2.870	2.310	2.800	722,283	+0.51(+22.27%)
Oct 20, 2020	2.390	2.390	2.210	2.290	88,475	-0.11(-4.58%)
Oct 19, 2020	2.290	2.400	2.280	2.400	143,893	+0.16(+6.91%)
Oct 16, 2020	2.160	2.280	2.060	2.245	133,700	+0.14(+6.90%)
Oct 15, 2020	2.020	2.270	1.920	2.100	54,546	+0.08(+3.96%)
Oct 14, 2020	2.050	2.060	1.960	2.020	15,877	-0.03(-1.46%)
Oct 13, 2020	2.010	2.070	1.900	2.050	29,100	+0.01(+0.49%)
Oct 12, 2020	2.160	2.160	2.020	2.040	46,678	-0.07(-3.32%)
Oct 09, 2020	2.180	2.250	2.110	2.110	82,500	-0.07(-3.21%)
Oct 08, 2020	2.250	2.250	2.130	2.180	27,533	-0.04(-1.80%)
Oct 07, 2020	2.230	2.280	2.200	2.220	44,730	-0.02(-0.89%)
Oct 06, 2020	2.330	2.330	2.205	2.240	21,335	-0.05(-2.18%)
Oct 05, 2020	2.170	2.380	2.100	2.290	24,731	+0.16(+7.51%)
Oct 02, 2020	2.080	2.190	2.030	2.130	25,700	-0.07(-3.18%)
Oct 01, 2020	2.170	2.220	2.000	2.200	37,391	+0.01(+0.46%)
Sep 30, 2020	2.180	2.200	2.100	2.190	28,829	+0.12(+5.80%)
Sep 29, 2020	2.160	2.200	2.040	2.070	82,110	-0.04(-1.90%)
Sep 28, 2020	2.000	2.110	1.900	2.110	46,905	+0.17(+8.76%)
Sep 25, 2020	1.900	1.966	1.800	1.940	23,800	+0.10(+5.43%)
Sep 24, 2020	1.910	1.910	1.760	1.840	35,316	-0.07(-3.66%)
Sep 23, 2020	2.040	2.040	1.870	1.910	42,411	-0.02(-1.04%)
Sep 22, 2020	2.030	2.120	1.880	1.930	114,754	-0.08(-3.98%)
Sep 21, 2020	2.120	2.190	1.970	2.010	50,859	-0.11(-5.19%)
Sep 18, 2020	2.090	2.200	2.060	2.120	32,000	+0.02(+0.95%)
Sep 17, 2020	2.140	2.200	2.060	2.100	39,423	-0.10(-4.55%)
Sep 16, 2020	2.180	2.250	2.050	2.200	70,101	+0.01(+0.46%)
Sep 15, 2020	2.320	2.400	2.080	2.190	384,300	-0.02(-0.90%)
Sep 14, 2020	2.150	2.220	2.040	2.210	65,534	+0.05(+2.31%)
Sep 11, 2020	2.110	2.200	2.060	2.160	55,800	+0.04(+1.89%)
Sep 10, 2020	2.220	2.220	2.060	2.120	38,949	-0.08(-3.64%)
Sep 09, 2020	2.020	2.240	2.020	2.200	50,420	+0.16(+7.84%)
Sep 08, 2020	2.000	2.060	1.920	2.040	55,668	+0.02(+0.99%)
Sep 04, 2020	2.010	2.040	1.830	2.020	48,800	+0.12(+6.32%)
Sep 03, 2020	2.000	2.020	1.860	1.900	60,881	-0.09(-4.52%)
Sep 02, 2020	1.850	1.990	1.850	1.990	41,654	+0.12(+6.42%)
Sep 01, 2020	2.090	2.090	1.850	1.870	171,622	-0.24(-11.37%)
Aug 31, 2020	2.150	2.230	2.070	2.110	38,530	-0.04(-1.86%)
Aug 28, 2020	2.070	2.210	2.060	2.150	106,100	+0.05(+2.38%)
Aug 27, 2020	2.120	2.170	2.100	2.100	56,708	-0.05(-2.33%)
Aug 26, 2020	2.150	2.180	2.050	2.150	73,508	+0.00(+0.00%)
Aug 25, 2020	2.200	2.240	2.150	2.150	140,573	-0.09(-4.02%)
Aug 24, 2020	2.430	2.430	2.110	2.240	204,796	-0.14(-5.88%)
Aug 21, 2020	2.460	2.500	2.376	2.380	138,900	-0.13(-5.18%)
Aug 20, 2020	2.510	2.590	2.420	2.510	109,120	-0.03(-1.18%)
Aug 19, 2020	2.780	2.790	2.460	2.540	123,160	-0.10(-3.79%)
Aug 18, 2020	2.660	2.690	2.470	2.640	114,263	+0.06(+2.33%)
Aug 17, 2020	2.620	2.750	2.500	2.580	223,779	+0.05(+1.98%)
Aug 14, 2020	2.530	2.600	2.390	2.530	121,200	+0.04(+1.61%)
Aug 13, 2020	2.530	2.620	2.420	2.490	75,484	-0.03(-1.19%)
Aug 12, 2020	2.480	2.595	2.460	2.520	67,734	+0.03(+1.20%)
Aug 11, 2020	2.500	2.570	2.460	2.490	110,770	-0.02(-0.80%)
Aug 10, 2020	2.370	2.550	2.360	2.510	129,017	+0.13(+5.46%)
Aug 07, 2020	2.440	2.489	2.270	2.380	147,600	-0.11(-4.42%)
Aug 06, 2020	2.430	2.600	2.400	2.490	206,564	+0.00(+0.00%)
Aug 05, 2020	2.470	2.800	2.380	2.490	1,106,855	-0.03(-1.19%)
Aug 04, 2020	2.490	2.530	2.350	2.520	141,358	+0.02(+0.80%)

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.