Future Fintech Group Inc (NQ: FTFT )

4.900 USD -0.310 (-5.95%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 5.310 5.360 4.870 4.900 5,027,608 -0.31(-5.95%)
Apr 09, 2021 5.330 5.440 5.130 5.210 2,872,700 -0.06(-1.14%)
Apr 08, 2021 5.420 5.490 5.160 5.270 4,462,745 -0.06(-1.13%)
Apr 07, 2021 5.810 5.900 5.270 5.330 5,333,895 -0.48(-8.26%)
Apr 06, 2021 5.930 6.080 5.680 5.810 5,510,661 -0.12(-2.02%)
Apr 05, 2021 5.750 6.260 5.720 5.930 13,326,782 +0.40(+7.33%)
Apr 01, 2021 8.010 8.450 5.310 5.525 114,288,400 -0.67(-10.89%)
Mar 31, 2021 6.380 6.540 6.060 6.200 2,626,220 -0.10(-1.59%)
Mar 30, 2021 6.070 6.310 5.770 6.300 2,863,639 +0.39(+6.60%)
Mar 29, 2021 6.120 6.640 5.780 5.910 4,262,461 +0.01(+0.17%)
Mar 26, 2021 5.800 6.460 5.600 5.900 7,695,600 +0.71(+13.68%)
Mar 25, 2021 4.560 5.200 4.500 5.190 1,602,792 +0.11(+2.17%)
Mar 24, 2021 5.750 5.790 5.030 5.080 2,091,394 -0.55(-9.77%)
Mar 23, 2021 6.070 6.150 5.530 5.630 2,363,628 -0.42(-6.94%)
Mar 22, 2021 6.390 6.390 5.960 6.050 2,070,496 -0.40(-6.20%)
Mar 19, 2021 6.330 6.700 6.250 6.450 2,355,300 +0.09(+1.42%)
Mar 18, 2021 6.670 7.500 6.250 6.360 8,256,384 -0.22(-3.34%)
Mar 17, 2021 6.050 6.700 5.910 6.580 3,412,448 +0.20(+3.13%)
Mar 16, 2021 6.670 6.950 6.100 6.380 4,471,592 -0.26(-3.92%)
Mar 15, 2021 6.390 6.880 6.250 6.640 3,887,097 +0.60(+9.93%)
Mar 12, 2021 5.710 6.340 5.490 6.040 3,591,000 -0.08(-1.31%)
Mar 11, 2021 5.600 6.240 5.360 6.120 5,824,877 +0.65(+11.88%)
Mar 10, 2021 6.060 6.140 5.170 5.470 3,287,043 +0.03(+0.55%)
Mar 09, 2021 4.990 5.600 4.870 5.440 3,193,304 +0.76(+16.24%)
Mar 08, 2021 4.870 5.100 4.520 4.680 1,838,211 -0.06(-1.27%)
Mar 05, 2021 4.880 4.880 4.000 4.740 2,749,600 +0.00(+0.00%)
Mar 04, 2021 5.430 5.610 4.520 4.740 3,960,240 -0.78(-14.13%)
Mar 03, 2021 5.870 5.970 5.410 5.520 2,929,921 -0.13(-2.30%)
Mar 02, 2021 6.000 6.410 5.610 5.650 4,423,262 -0.03(-0.53%)
Mar 01, 2021 5.950 6.270 5.570 5.680 3,928,552 +0.32(+5.97%)
Feb 26, 2021 5.440 5.800 5.250 5.360 1,961,300 -0.20(-3.60%)
Feb 25, 2021 6.520 6.700 5.450 5.560 4,077,928 -0.78(-12.30%)
Feb 24, 2021 6.580 6.940 6.150 6.340 2,526,092 +0.25(+4.11%)
Feb 23, 2021 6.200 6.290 5.150 6.090 4,595,298 -1.20(-16.46%)
Feb 22, 2021 7.500 8.240 7.200 7.290 4,273,053 -1.17(-13.83%)
Feb 19, 2021 8.250 9.150 8.180 8.460 6,993,700 +0.62(+7.91%)
Feb 18, 2021 9.030 9.730 7.810 7.840 9,783,455 -2.33(-22.91%)
Feb 17, 2021 9.610 10.47 8.750 10.17 15,309,245 +0.44(+4.52%)
Feb 16, 2021 9.450 10.80 9.050 9.730 19,708,416 +1.23(+14.47%)
Feb 12, 2021 6.970 8.500 6.770 8.500 40,034,800 +2.09(+32.61%)
Feb 11, 2021 6.300 7.070 6.060 6.410 7,648,391 +0.21(+3.39%)
Feb 10, 2021 6.370 6.650 5.800 6.200 5,199,574 -0.08(-1.27%)
Feb 09, 2021 7.050 7.670 6.130 6.280 16,091,836 -0.44(-6.55%)
Feb 08, 2021 6.120 6.830 5.820 6.720 10,256,965 +1.19(+21.52%)
Feb 05, 2021 5.700 6.100 5.420 5.530 5,750,400 -0.03(-0.54%)
Feb 04, 2021 5.710 5.780 5.220 5.560 4,166,002 -0.13(-2.28%)
Feb 03, 2021 5.110 5.690 5.050 5.690 5,408,214 +0.57(+11.13%)
Feb 02, 2021 5.100 5.190 4.740 5.120 2,629,379 +0.09(+1.79%)
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.