MENU

Future Fintech Group Inc (NQ: FTFT )

0.4175 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.4098 0.4300 0.3951 0.4175 313,779 +0.03(+6.86%)
Jun 23, 2022 0.4367 0.4399 0.3900 0.3907 426,057 -0.02(-3.79%)
Jun 22, 2022 0.4000 0.4200 0.4000 0.4061 127,607 +0.01(+1.52%)
Jun 21, 2022 0.4031 0.4380 0.4000 0.4000 332,252 +0.01(+2.30%)
Jun 17, 2022 0.4141 0.4444 0.3827 0.3910 529,971 -0.01(-2.76%)
Jun 16, 2022 0.3900 0.4099 0.3820 0.4021 325,181 -0.02(-4.47%)
Jun 15, 2022 0.3870 0.4256 0.3801 0.4209 270,761 +0.02(+5.49%)
Jun 14, 2022 0.4000 0.4380 0.3903 0.3990 308,278 +0.00(+0.76%)
Jun 13, 2022 0.4600 0.4654 0.3601 0.3960 1,542,543 -0.09(-19.18%)
Jun 10, 2022 0.5100 0.5200 0.4900 0.4900 513,367 -0.04(-8.07%)
Jun 09, 2022 0.4700 0.5700 0.4651 0.5330 3,714,249 +0.06(+11.83%)
Jun 08, 2022 0.4700 0.4880 0.4600 0.4766 463,203 -0.00(-0.71%)
Jun 07, 2022 0.4600 0.4868 0.4600 0.4800 237,901 +0.00(+0.69%)
Jun 06, 2022 0.5200 0.5200 0.4700 0.4767 343,080 -0.02(-4.47%)
Jun 03, 2022 0.5000 0.5200 0.4750 0.4990 171,198 -0.00(-0.24%)
Jun 02, 2022 0.5000 0.5200 0.4906 0.5002 436,674 -0.02(-3.06%)
Jun 01, 2022 0.5300 0.5400 0.4950 0.5160 609,955 -0.00(-0.86%)
May 31, 2022 0.5050 0.5462 0.4798 0.5205 1,111,124 +0.03(+6.88%)
May 27, 2022 0.4700 0.6800 0.4610 0.4870 7,482,049 +0.04(+9.93%)
May 26, 2022 0.4300 0.4800 0.4301 0.4430 258,025 +0.00(+0.66%)
May 25, 2022 0.4400 0.4689 0.4202 0.4401 161,041 +0.01(+2.35%)
May 24, 2022 0.4648 0.4689 0.4300 0.4300 183,781 -0.02(-3.78%)
May 23, 2022 0.4721 0.4889 0.4450 0.4469 238,500 -0.03(-5.34%)
May 20, 2022 0.5017 0.5179 0.4650 0.4721 301,158 -0.03(-6.74%)
May 19, 2022 0.5000 0.5222 0.4900 0.5062 195,957 -0.00(-0.45%)
May 18, 2022 0.5014 0.5300 0.5014 0.5085 181,609 -0.00(-0.29%)
May 17, 2022 0.5100 0.5164 0.4933 0.5100 141,887 +0.03(+5.39%)
May 16, 2022 0.4900 0.5100 0.4700 0.4839 325,707 +0.02(+5.17%)
May 13, 2022 0.4900 0.5245 0.4511 0.4601 525,165 -0.01(-1.50%)
May 12, 2022 0.5000 0.5308 0.4601 0.4671 388,809 -0.04(-7.06%)
May 11, 2022 0.5300 0.5600 0.5000 0.5026 277,926 -0.03(-5.53%)
May 10, 2022 0.5700 0.5700 0.5126 0.5320 212,502 -0.03(-5.84%)
May 09, 2022 0.6000 0.6099 0.5500 0.5650 426,219 -0.04(-6.67%)
May 06, 2022 0.6400 0.6500 0.6000 0.6054 167,567 -0.03(-4.86%)
May 05, 2022 0.6932 0.7200 0.6100 0.6363 317,835 -0.11(-14.36%)
May 04, 2022 0.6500 0.7600 0.6120 0.7430 470,952 +0.11(+17.17%)
May 03, 2022 0.6500 0.6798 0.6231 0.6341 189,152 +0.01(+2.37%)
May 02, 2022 0.6000 0.6400 0.6000 0.6194 320,026 +0.00(+0.60%)
Apr 29, 2022 0.6100 0.6490 0.6004 0.6157 183,812 -0.02(-2.89%)
Apr 28, 2022 0.6351 0.6460 0.6070 0.6340 202,829 -0.00(-0.22%)
Apr 27, 2022 0.6400 0.6499 0.6168 0.6354 165,478 +0.00(+0.40%)
Apr 26, 2022 0.6736 0.6840 0.6200 0.6329 338,456 -0.04(-6.42%)
Apr 25, 2022 0.6778 0.6899 0.6505 0.6763 206,478 -0.00(-0.56%)
Apr 22, 2022 0.7200 0.7236 0.6700 0.6801 210,165 +0.01(+1.55%)
Apr 21, 2022 0.6805 0.7151 0.6650 0.6697 218,023 -0.03(-3.79%)
Apr 20, 2022 0.6850 0.7250 0.6810 0.6961 207,301 -0.02(-3.29%)
Apr 19, 2022 0.7390 0.7390 0.7005 0.7198 218,548 -0.01(-1.25%)
Apr 18, 2022 0.7000 0.7300 0.6800 0.7289 206,467 +0.03(+3.58%)
Apr 14, 2022 0.6831 0.7100 0.6831 0.7037 131,667 +0.01(+2.00%)
Apr 13, 2022 0.7000 0.7025 0.6828 0.6899 218,409 -0.01(-1.44%)
Apr 12, 2022 0.7245 0.7249 0.6800 0.7000 268,591 -0.00(-0.28%)
Apr 11, 2022 0.7100 0.7200 0.6865 0.7020 171,015 -0.00(-0.21%)
Apr 08, 2022 0.7100 0.7200 0.7000 0.7035 166,347 -0.01(-1.36%)
Apr 07, 2022 0.7430 0.7505 0.7006 0.7132 225,087 -0.04(-4.89%)
Apr 06, 2022 0.7800 0.7800 0.7206 0.7499 341,238 -0.03(-3.86%)
Apr 05, 2022 0.8200 0.8293 0.7669 0.7800 273,210 -0.04(-4.87%)
Apr 04, 2022 0.8100 0.8400 0.7900 0.8199 677,519 +0.02(+2.49%)
Apr 01, 2022 0.7630 0.8034 0.7600 0.8000 859,278 +0.04(+5.51%)
Mar 31, 2022 0.8000 0.8100 0.7500 0.7582 458,105 -0.04(-5.57%)
Mar 30, 2022 0.8050 0.8400 0.7820 0.8029 428,294 -0.00(-0.21%)
Mar 29, 2022 0.8271 0.8400 0.7790 0.8046 529,107 -0.02(-2.72%)
Mar 28, 2022 0.8400 0.8400 0.7750 0.8271 1,031,730 +0.05(+6.23%)
Mar 25, 2022 0.8600 0.8600 0.7703 0.7786 659,381 -0.04(-5.16%)
Mar 24, 2022 0.8400 0.8550 0.7987 0.8210 798,261 -0.03(-3.15%)
Mar 23, 2022 0.8610 0.8940 0.8004 0.8477 1,027,530 -0.03(-3.89%)
Mar 22, 2022 0.7900 0.9100 0.7900 0.8820 1,885,753 +0.10(+13.35%)
Mar 21, 2022 0.8500 0.8689 0.7700 0.7781 892,855 -0.07(-7.76%)
Mar 18, 2022 0.8300 0.9300 0.8100 0.8436 3,281,247 +0.08(+11.06%)
Mar 17, 2022 0.7600 0.7681 0.7200 0.7596 553,646 -0.01(-0.71%)
Mar 16, 2022 0.6700 0.7700 0.6413 0.7650 796,151 +0.15(+23.49%)
Mar 15, 2022 0.6100 0.6400 0.5813 0.6195 403,417 +0.02(+3.06%)
Mar 14, 2022 0.6300 0.6442 0.6000 0.6011 437,725 -0.04(-6.81%)
Mar 11, 2022 0.7051 0.7152 0.6310 0.6450 315,609 -0.04(-6.17%)
Mar 10, 2022 0.6713 0.7040 0.6700 0.6874 269,905 +0.01(+1.06%)
Mar 09, 2022 0.6948 0.7062 0.6700 0.6802 577,151 +0.02(+2.59%)
Mar 08, 2022 0.6680 0.6834 0.6200 0.6630 644,854 +0.01(+1.98%)
Mar 07, 2022 0.7000 0.7300 0.6500 0.6501 441,224 -0.05(-7.52%)
Mar 04, 2022 0.7500 0.7695 0.7000 0.7030 503,147 -0.04(-5.00%)
Mar 03, 2022 0.8200 0.8315 0.7300 0.7400 413,577 -0.08(-9.87%)
Mar 02, 2022 0.7900 0.8400 0.7610 0.8210 294,433 +0.00(+0.13%)
Mar 01, 2022 0.7700 0.8200 0.7405 0.8199 516,437 +0.07(+8.88%)
Feb 28, 2022 0.7300 0.7988 0.7300 0.7530 402,390 +0.02(+2.41%)
Feb 25, 2022 0.7500 0.7680 0.7300 0.7353 367,694 +0.00(+0.29%)
Feb 24, 2022 0.7000 0.7400 0.6822 0.7332 585,644 +0.03(+4.58%)
Feb 23, 2022 0.7300 0.7800 0.7001 0.7011 541,015 -0.03(-4.40%)
Feb 22, 2022 0.7800 0.7906 0.7224 0.7334 481,589 -0.06(-7.70%)
Feb 18, 2022 0.7946 0 +0.01(+1.87%)
Feb 17, 2022 0.8000 0.8392 0.7700 0.7800 482,728 -0.05(-6.02%)
Feb 16, 2022 0.8300 0.8500 0.8100 0.8300 577,526 +0.01(+0.96%)
Feb 15, 2022 0.8200 0.8432 0.8093 0.8221 361,337 +0.02(+2.26%)
Feb 14, 2022 0.8100 0.8400 0.7700 0.8039 428,427 -0.03(-3.90%)
Feb 11, 2022 0.8800 0.8904 0.8100 0.8365 431,097 -0.03(-3.38%)
Feb 10, 2022 0.8900 0.9231 0.8605 0.8658 556,281 -0.03(-3.59%)
Feb 09, 2022 0.8585 0.9020 0.8501 0.8980 409,019 +0.05(+6.27%)
Feb 08, 2022 0.8600 0.9052 0.8300 0.8450 572,904 -0.01(-0.84%)
Feb 07, 2022 0.8793 0.9600 0.8500 0.8522 1,013,101 -0.00(-0.23%)
Feb 04, 2022 0.8400 0.8600 0.8000 0.8542 675,092 +0.05(+6.69%)
Feb 03, 2022 0.7910 0.8189 0.8006 562,104 -0.03(-3.54%)
Feb 02, 2022 0.8800 0.8800 0.7800 0.8300 616,333 -0.03(-3.96%)
Feb 01, 2022 0.8200 0.9100 0.7801 0.8642 662,513 +0.04(+4.25%)
Jan 31, 2022 0.6990 0.8290 1,763,753 +0.15(+22.80%)
Jan 28, 2022 0.6966 0.7078 0.6500 0.6751 676,489 -0.01(-0.82%)
Jan 27, 2022 0.7787 0.7807 0.6739 0.6807 713,793 -0.06(-8.22%)
Jan 26, 2022 0.8000 0.8300 0.7400 0.7417 713,426 -0.05(-6.02%)
Jan 25, 2022 0.7500 0.8173 0.7500 0.7892 529,438 +0.01(+1.18%)
Jan 24, 2022 0.7700 0.8000 0.7000 0.7800 1,620,436 -0.03(-3.81%)
Jan 21, 2022 0.9000 0.9200 0.8100 0.8109 1,273,815 -0.11(-12.00%)
Jan 20, 2022 0.9200 0.9746 0.9200 0.9215 554,495 -0.01(-0.66%)
Jan 19, 2022 0.9800 1.000 0.9105 0.9276 619,903 -0.05(-5.36%)
Jan 18, 2022 0.9500 1.030 0.9401 0.9801 995,279 +0.01(+1.32%)
Jan 14, 2022 0.9673 0 -0.04(-4.23%)
Jan 13, 2022 1.060 1.080 1.000 1.010 1,544,720 -0.07(-6.48%)
Jan 12, 2022 1.140 1.140 1.050 1.080 1,656,099 -0.02(-1.82%)
Jan 11, 2022 1.050 1.170 1.050 1.100 1,378,577 +0.06(+5.77%)
Jan 10, 2022 1.140 1.170 1.030 1.040 1,694,979 -0.12(-10.34%)
Jan 07, 2022 1.230 1.250 1.140 1.160 2,846,441 -0.04(-3.33%)
Jan 06, 2022 1.250 1.290 1.165 1.200 1,186,007 -0.06(-4.76%)
Jan 05, 2022 1.390 1.400 1.220 1.260 1,500,161 -0.14(-10.00%)
Jan 04, 2022 1.350 1.440 1.300 1.400 1,392,933 +0.02(+1.45%)
Jan 03, 2022 1.380 1.490 1.330 1.380 2,280,125 +0.05(+3.76%)
Dec 31, 2021 1.430 1.520 1.320 1.330 5,057,708 -0.20(-13.07%)
Dec 30, 2021 1.510 1.740 1.420 1.530 48,655,084 +0.30(+24.39%)
Dec 29, 2021 1.390 1.400 1.220 1.230 2,042,969 -0.18(-12.77%)
Dec 28, 2021 1.400 1.440 1.330 1.410 4,535,783 -0.09(-6.00%)
Dec 27, 2021 1.090 1.840 1.085 1.500 36,102,668 +0.40(+36.36%)
Dec 23, 2021 1.060 1.110 1.040 1.100 549,674 +0.03(+2.80%)
Dec 22, 2021 1.070 1.100 1.040 1.070 466,450 +0.00(+0.00%)
Dec 21, 2021 1.010 1.080 1.010 1.070 642,690 +0.03(+2.88%)
Dec 20, 2021 1.020 1.050 1.000 1.040 667,689 -0.02(-1.89%)
Dec 17, 2021 1.020 1.150 0.9900 1.060 6,309,066 +0.05(+4.95%)
Dec 16, 2021 1.050 1.120 1.010 1.010 1,044,342 -0.04(-3.81%)
Dec 15, 2021 1.050 1.089 0.9809 1.050 2,073,885 -0.06(-5.41%)
Dec 14, 2021 1.120 1.140 1.090 1.110 1,058,503 -0.02(-2.20%)
Dec 13, 2021 1.260 1.280 1.130 1.135 1,358,649 -0.16(-12.02%)
Dec 10, 2021 1.300 1.360 1.261 1.290 448,306 -0.05(-3.73%)
Dec 09, 2021 1.450 1.450 1.320 1.340 451,099 -0.11(-7.59%)
Dec 08, 2021 1.410 1.500 1.385 1.450 359,230 +0.05(+3.57%)
Dec 07, 2021 1.340 1.470 1.330 1.400 938,405 +0.08(+6.06%)
Dec 06, 2021 1.190 1.360 1.140 1.320 1,496,903 +0.10(+8.20%)
Dec 03, 2021 1.400 1.400 1.190 1.220 1,610,337 -0.20(-14.08%)
Dec 02, 2021 1.450 1.480 1.400 1.420 1,144,741 +0.02(+1.43%)
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