MENU

Future Fintech Group Inc (NQ: FTFT )

2.070 +0.100 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.30 16.90 15.15 15.75 46,982 +0.15(+0.96%)
Jan 30, 2018 16.90 17.15 15.40 15.60 29,272 -1.25(-7.42%)
Jan 29, 2018 17.10 17.70 16.20 16.85 25,049 -0.20(-1.17%)
Jan 26, 2018 19.00 19.43 16.75 17.05 82,031 -1.95(-10.26%)
Jan 25, 2018 16.70 24.95 16.20 19.00 468,113 +2.55(+15.50%)
Jan 24, 2018 16.20 17.57 16.19 16.45 44,743 +0.15(+0.92%)
Jan 23, 2018 16.25 16.99 16.20 16.30 17,993 -0.20(-1.21%)
Jan 22, 2018 18.15 19.05 16.25 16.50 58,868 -2.45(-12.93%)
Jan 19, 2018 18.00 20.10 17.80 18.95 68,437 +0.75(+4.12%)
Jan 18, 2018 18.70 19.25 18.15 18.20 19,042 +0.05(+0.28%)
Jan 17, 2018 19.00 19.49 17.25 18.15 40,551 -0.90(-4.72%)
Jan 16, 2018 20.10 21.25 19.05 19.05 90,199 -2.10(-9.93%)
Jan 12, 2018 21.15 21.15 21.15 0 +0.40(+1.93%)
Jan 11, 2018 21.15 22.41 20.75 20.75 64,885 -1.35(-6.11%)
Jan 10, 2018 30.30 22.10 625,291 +0.15(+0.68%)
Jan 09, 2018 22.10 22.75 20.50 21.95 66,755 -0.15(-0.68%)
Jan 08, 2018 22.60 24.75 20.00 22.10 78,737 -1.20(-5.15%)
Jan 05, 2018 28.20 28.20 22.65 23.30 137,259 -2.65(-10.21%)
Jan 04, 2018 30.25 32.75 25.55 25.95 763,626 +0.95(+3.80%)
Jan 03, 2018 21.75 25.95 20.35 25.00 391,914 +3.15(+14.42%)
Jan 02, 2018 21.00 23.35 19.99 21.85 143,562 +1.00(+4.80%)
Dec 29, 2017 20.85 20.85 20.85 0 -1.85(-8.15%)
Dec 28, 2017 23.65 24.65 22.50 22.70 170,185 -3.55(-13.52%)
Dec 27, 2017 27.60 28.25 24.50 26.25 368,276 -4.95(-15.87%)
Dec 26, 2017 40.00 25.55 31.20 2,235,415 +9.45(+43.45%)
Dec 22, 2017 15.00 33.12 13.75 21.75 1,112,860 +5.50(+33.85%)
Dec 21, 2017 21.70 24.10 15.25 16.25 350,087 -5.45(-25.12%)
Dec 20, 2017 17.60 28.75 17.50 21.70 1,748,066 +6.70(+44.67%)
Dec 19, 2017 9.250 28.95 8.711 15.00 1,511,512 +5.87(+64.23%)
Dec 18, 2017 7.600 10.25 7.600 9.133 185,991 +1.53(+20.17%)
Dec 15, 2017 8.500 8.750 7.500 7.601 73,879 -1.55(-16.93%)
Dec 14, 2017 7.150 11.85 6.900 9.150 408,638 +1.85(+25.34%)
Dec 13, 2017 7.200 7.336 7.100 7.300 6,465 -0.10(-1.35%)
Dec 12, 2017 7.250 7.400 7.151 7.400 4,041 +0.00(+0.00%)
Dec 11, 2017 7.400 7.700 7.079 7.400 2,327 -0.20(-2.63%)
Dec 08, 2017 6.850 7.683 6.850 7.600 7,358 +0.75(+10.95%)
Dec 07, 2017 7.000 7.250 6.700 6.850 5,127 -0.15(-2.14%)
Dec 06, 2017 7.050 7.050 6.976 7.000 473 -0.05(-0.71%)
Dec 05, 2017 7.250 7.250 6.950 7.050 2,297 -0.25(-3.42%)
Dec 04, 2017 7.250 7.400 6.900 7.300 10,242 +0.15(+2.10%)
Dec 01, 2017 7.395 7.395 7.051 7.150 3,340 +0.06(+0.86%)
Nov 30, 2017 7.650 7.650 7.050 7.089 24,669 -0.21(-2.89%)
Nov 29, 2017 7.250 8.850 7.250 7.300 155,806 +0.15(+2.10%)
Nov 28, 2017 7.152 7.445 7.000 7.150 4,432 +0.15(+2.14%)
Nov 27, 2017 7.350 7.350 6.939 7.000 7,380 -0.12(-1.71%)
Nov 24, 2017 7.300 7.650 6.950 7.122 11,648 -0.18(-2.45%)
Nov 22, 2017 7.450 8.400 7.150 7.300 42,253 +0.05(+0.69%)
Nov 21, 2017 7.500 8.400 7.150 7.250 7,677 -0.25(-3.33%)
Nov 20, 2017 7.600 7.943 6.850 7.500 18,502 -0.09(-1.21%)
Nov 17, 2017 8.250 8.250 7.356 7.592 24,718 -0.52(-6.46%)
Nov 16, 2017 8.450 8.500 7.850 8.116 26,845 +0.07(+0.82%)
Nov 15, 2017 8.350 9.096 7.750 8.050 45,741 -0.10(-1.23%)
Nov 14, 2017 7.739 9.450 7.700 8.150 32,262 +0.55(+7.24%)
Nov 13, 2017 8.000 8.350 7.550 7.600 7,586 -0.30(-3.80%)
Nov 10, 2017 9.300 9.650 7.900 7.900 23,388 -0.71(-8.24%)
Nov 09, 2017 8.450 13.25 7.450 8.610 221,533 +0.61(+7.62%)
Nov 08, 2017 9.000 9.200 6.650 8.000 35,335 -0.64(-7.40%)
Nov 07, 2017 8.500 9.300 7.600 8.639 73,969 +1.04(+13.67%)
Nov 06, 2017 7.500 8.000 7.500 7.600 12,132 +0.85(+12.59%)
Nov 03, 2017 7.600 7.600 6.750 6.750 6,470 -0.11(-1.53%)
Nov 02, 2017 7.350 7.350 6.855 6.855 6,109 -0.54(-7.36%)
Nov 01, 2017 7.450 7.700 6.939 7.400 3,582 -0.05(-0.67%)
Oct 31, 2017 6.850 8.100 6.850 7.450 6,948 -0.15(-1.98%)
Oct 30, 2017 7.500 8.095 7.493 7.601 4,030 -0.25(-3.18%)
Oct 27, 2017 8.150 8.150 7.300 7.851 3,898 -0.30(-3.67%)
Oct 26, 2017 7.900 8.900 7.601 8.150 6,740 +0.50(+6.54%)
Oct 25, 2017 9.300 9.300 7.300 7.650 6,488 +0.25(+3.38%)
Oct 24, 2017 7.050 7.450 6.750 7.400 25,516 -0.05(-0.67%)
Oct 23, 2017 8.000 8.231 7.300 7.450 41,135 -1.35(-15.34%)
Oct 20, 2017 8.800 9.383 8.800 8.800 8,927 +0.05(+0.57%)
Oct 19, 2017 8.800 9.432 8.455 8.750 4,699 -0.20(-2.23%)
Oct 18, 2017 9.035 9.145 8.950 8.950 2,037 -0.05(-0.56%)
Oct 17, 2017 9.000 9.200 8.800 9.000 3,249 +0.13(+1.41%)
Oct 16, 2017 9.050 9.300 8.400 8.874 8,400 -0.28(-3.01%)
Oct 13, 2017 9.900 9.900 9.100 9.150 9,508 -0.75(-7.58%)
Oct 12, 2017 10.20 10.20 9.800 9.900 7,216 -0.10(-1.00%)
Oct 11, 2017 9.900 10.60 9.502 10.00 6,198 +0.15(+1.52%)
Oct 10, 2017 10.60 11.05 9.600 9.850 28,504 -0.35(-3.44%)
Oct 09, 2017 9.977 10.72 9.977 10.20 29,857 +0.50(+5.16%)
Oct 06, 2017 9.300 10.00 9.250 9.700 17,778 +0.20(+2.11%)
Oct 05, 2017 9.800 9.850 9.389 9.500 3,248 -0.30(-3.06%)
Oct 04, 2017 9.850 10.10 9.300 9.800 9,725 +0.15(+1.55%)
Oct 03, 2017 9.900 10.00 9.300 9.650 5,952 -0.05(-0.52%)
Oct 02, 2017 9.650 9.900 9.400 9.700 9,461 +0.35(+3.74%)
Sep 29, 2017 9.500 10.01 9.300 9.350 8,000 -0.65(-6.50%)
Sep 28, 2017 11.10 11.10 9.850 10.00 23,276 -0.30(-2.91%)
Sep 27, 2017 10.00 10.65 9.750 10.30 12,938 +0.60(+6.19%)
Sep 26, 2017 9.850 10.00 9.250 9.700 4,491 -0.29(-2.95%)
Sep 25, 2017 10.00 10.49 9.800 9.995 3,604 +0.54(+5.76%)
Sep 22, 2017 10.90 10.90 9.000 9.450 10,214 -0.50(-5.03%)
Sep 21, 2017 11.90 11.90 9.400 9.950 52,259 -1.34(-11.86%)
Sep 20, 2017 8.500 12.40 8.500 11.29 105,023 +2.80(+33.05%)
Sep 19, 2017 8.336 8.600 8.250 8.485 10,516 +0.18(+2.23%)
Sep 18, 2017 8.450 8.450 8.250 8.300 1,780 +0.06(+0.67%)
Sep 15, 2017 8.050 8.400 8.000 8.245 3,864 +0.14(+1.79%)
Sep 14, 2017 8.200 8.250 8.050 8.100 3,635 -0.15(-1.82%)
Sep 13, 2017 8.400 8.400 8.050 8.250 4,914 -0.20(-2.37%)
Sep 12, 2017 8.186 8.500 8.000 8.450 2,841 +0.08(+0.90%)
Sep 11, 2017 8.400 8.428 8.100 8.374 2,493 +0.37(+4.68%)
Sep 08, 2017 8.200 8.450 8.000 8.000 1,682 -0.25(-3.03%)
Sep 07, 2017 8.137 8.360 8.000 8.250 3,732 +0.24(+3.06%)
Sep 06, 2017 8.075 8.325 8.000 8.005 1,104 -0.09(-1.17%)
Sep 05, 2017 8.050 8.350 8.050 8.100 2,487 -0.20(-2.41%)
Sep 01, 2017 8.250 8.357 8.100 8.300 650 -0.05(-0.60%)
Aug 31, 2017 8.450 8.600 8.050 8.350 3,956 +0.28(+3.47%)
Aug 30, 2017 8.050 8.448 8.000 8.070 1,955 +0.02(+0.25%)
Aug 29, 2017 8.350 8.351 8.000 8.050 2,108 -0.20(-2.42%)
Aug 28, 2017 8.104 8.531 8.104 8.250 3,111 +0.20(+2.48%)
Aug 25, 2017 8.250 8.273 7.600 8.050 3,172 +0.50(+6.62%)
Aug 24, 2017 8.500 8.500 7.250 7.550 6,124 -0.55(-6.79%)
Aug 23, 2017 6.750 8.350 6.750 8.100 8,185 +0.66(+8.90%)
Aug 22, 2017 7.900 8.450 7.005 7.438 5,603 -0.16(-2.13%)
Aug 21, 2017 8.650 8.650 7.051 7.600 9,148 -0.05(-0.65%)
Aug 18, 2017 8.450 8.600 7.550 7.650 1,847 -0.40(-4.97%)
Aug 17, 2017 8.335 8.570 8.050 8.050 6,092 -0.10(-1.23%)
Aug 16, 2017 9.200 9.200 6.500 8.150 26,182 -1.46(-15.24%)
Aug 15, 2017 10.45 10.64 8.750 9.615 17,971 -0.88(-8.43%)
Aug 14, 2017 10.95 11.30 10.40 10.50 9,746 -0.10(-0.94%)
Aug 11, 2017 11.55 11.90 10.40 10.60 11,305 -0.75(-6.61%)
Aug 10, 2017 10.85 11.36 10.25 11.35 5,188 +0.35(+3.18%)
Aug 09, 2017 13.30 13.30 10.05 11.00 13,577 +0.00(+0.00%)
Aug 08, 2017 13.00 13.00 10.50 11.00 24,649 -0.65(-5.58%)
Aug 07, 2017 9.350 12.50 9.350 11.65 66,346 +2.80(+31.64%)
Aug 04, 2017 8.050 9.000 8.050 8.850 5,238 +0.10(+1.14%)
Aug 03, 2017 9.800 10.25 7.950 8.751 24,663 -1.30(-12.93%)
Aug 02, 2017 10.20 10.40 9.850 10.05 1,909 -0.39(-3.76%)
Aug 01, 2017 10.55 10.86 9.900 10.44 6,344 -0.16(-1.48%)
Jul 31, 2017 11.05 11.05 10.15 10.60 7,249 -0.50(-4.50%)
Jul 28, 2017 11.25 11.65 11.00 11.10 2,767 -0.55(-4.72%)
Jul 27, 2017 11.30 11.70 11.15 11.65 3,036 +0.25(+2.19%)
Jul 26, 2017 11.25 11.80 11.05 11.40 7,335 -0.55(-4.60%)
Jul 25, 2017 12.00 12.00 11.80 11.95 2,371 -0.05(-0.42%)
Jul 24, 2017 11.80 12.00 11.15 12.00 3,428 +0.45(+3.90%)
Jul 21, 2017 11.30 11.80 11.30 11.55 2,558 -0.40(-3.35%)
Jul 20, 2017 11.95 11.80 11.95 1,813 +0.00(+0.00%)
Jul 19, 2017 11.95 12.00 11.95 11.95 1,821 +0.00(+0.00%)
Jul 18, 2017 12.50 12.50 11.06 11.95 8,576 -0.50(-4.02%)
Jul 17, 2017 10.95 12.60 10.94 12.45 12,442 +1.45(+13.18%)
Jul 14, 2017 10.35 11.00 10.35 11.00 9,881 +0.00(+0.00%)
Jul 13, 2017 10.70 11.00 10.70 11.00 3,275 +0.10(+0.91%)
Jul 12, 2017 10.90 11.00 10.70 10.90 13,287 +0.10(+0.94%)
Jul 11, 2017 11.50 11.50 10.60 10.80 7,910 -0.45(-4.00%)
Jul 10, 2017 11.85 11.85 11.25 11.25 5,081 -0.55(-4.66%)
Jul 07, 2017 12.50 12.55 11.80 11.80 5,139 +0.00(+0.00%)
Jul 06, 2017 11.90 12.50 11.75 11.80 8,358 -0.10(-0.84%)
Jul 05, 2017 12.10 12.21 11.90 11.90 2,167 -0.05(-0.42%)
Jul 03, 2017 11.85 12.25 11.85 11.95 4,645 -0.10(-0.83%)
Jun 30, 2017 11.80 12.50 11.75 12.05 2,842 +0.30(+2.55%)
Jun 29, 2017 12.50 12.95 11.53 11.75 5,906 +0.15(+1.29%)
Jun 28, 2017 12.25 12.25 11.55 11.60 1,865 +0.00(+0.00%)
Jun 27, 2017 12.00 12.23 11.60 11.60 2,808 -0.05(-0.43%)
Jun 26, 2017 12.10 12.25 11.60 11.65 3,943 -0.50(-4.12%)
Jun 23, 2017 12.10 12.45 12.10 12.15 3,404 -0.15(-1.22%)
Jun 22, 2017 12.20 12.75 12.10 12.30 1,337 +0.20(+1.65%)
Jun 21, 2017 12.55 12.66 12.10 12.10 7,388 +0.05(+0.41%)
Jun 20, 2017 12.00 12.65 12.00 12.05 4,427 -0.38(-3.09%)
Jun 19, 2017 12.15 12.95 12.10 12.43 5,766 -0.22(-1.71%)
Jun 16, 2017 14.00 14.00 12.20 12.65 7,665 -0.40(-3.07%)
Jun 15, 2017 12.30 13.25 12.25 13.05 5,153 -0.05(-0.38%)
Jun 14, 2017 13.00 14.00 12.05 13.10 2,717 -0.40(-2.96%)
Jun 13, 2017 14.45 14.45 12.55 13.50 10,787 -0.03(-0.18%)
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.
TOP
Email a Story