MENU

Future Fintech Group Inc (NQ: FTFT )

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.645 2.700 2.518 2.635 18,980 +0.05(+1.76%)
Nov 27, 2019 2.550 2.600 2.500 2.589 27,120 -0.02(-0.96%)
Nov 26, 2019 2.600 3.200 2.515 2.614 205,343 -0.02(-0.89%)
Nov 25, 2019 2.635 2.750 2.550 2.638 16,596 -0.06(-2.21%)
Nov 22, 2019 2.800 2.800 2.600 2.697 15,560 -0.00(-0.11%)
Nov 21, 2019 2.750 2.835 2.531 2.700 17,425 -0.05(-1.82%)
Nov 20, 2019 2.950 2.950 2.700 2.750 16,166 -0.06(-2.24%)
Nov 19, 2019 2.900 2.950 2.650 2.813 85,293 -0.14(-4.64%)
Nov 18, 2019 3.300 3.350 2.900 2.950 97,214 -0.08(-2.58%)
Nov 15, 2019 3.200 3.319 3.000 3.028 38,880 -0.20(-6.11%)
Nov 14, 2019 3.150 3.394 3.053 3.225 151,937 +0.17(+5.58%)
Nov 13, 2019 3.000 3.150 3.000 3.054 8,680 +0.00(+0.15%)
Nov 12, 2019 3.050 3.150 2.769 3.050 47,553 -0.10(-3.17%)
Nov 11, 2019 3.201 3.201 3.100 3.150 20,743 -0.10(-2.99%)
Nov 08, 2019 3.264 3.399 3.150 3.247 18,600 -0.06(-1.87%)
Nov 07, 2019 3.050 3.399 3.050 3.309 25,147 +0.06(+1.83%)
Nov 06, 2019 3.200 3.250 3.135 3.249 31,518 +0.03(+0.81%)
Nov 05, 2019 3.350 3.400 3.002 3.224 27,742 -0.05(-1.51%)
Nov 04, 2019 3.250 3.450 3.250 3.273 32,513 +0.04(+1.39%)
Nov 01, 2019 3.433 3.500 3.225 3.228 53,900 -0.17(-5.06%)
Oct 31, 2019 3.550 3.600 3.400 3.400 25,438 -0.15(-4.23%)
Oct 30, 2019 3.500 3.700 3.350 3.550 98,982 +0.27(+8.40%)
Oct 29, 2019 3.688 3.700 3.200 3.275 178,471 -0.43(-11.49%)
Oct 28, 2019 3.900 4.000 3.550 3.700 86,097 +0.06(+1.54%)
Oct 25, 2019 3.450 4.450 3.408 3.644 467,860 +0.20(+5.67%)
Oct 24, 2019 3.500 3.617 3.300 3.449 76,468 -0.00(-0.12%)
Oct 23, 2019 3.650 3.710 3.300 3.453 80,593 -0.20(-5.41%)
Oct 22, 2019 3.900 3.900 3.402 3.650 90,850 -0.15(-3.87%)
Oct 21, 2019 4.200 4.200 3.650 3.797 71,660 -0.25(-6.24%)
Oct 18, 2019 4.550 4.650 3.813 4.050 140,980 -0.40(-9.00%)
Oct 17, 2019 5.850 7.400 4.300 4.450 1,709,411 +0.77(+20.87%)
Oct 16, 2019 3.550 3.938 3.500 3.682 60,716 +0.18(+5.19%)
Oct 15, 2019 3.750 3.750 3.250 3.500 7,282 -0.10(-2.78%)
Oct 14, 2019 3.450 3.750 3.157 3.600 10,088 -0.10(-2.70%)
Oct 11, 2019 3.750 3.750 3.350 3.700 7,060 +0.15(+4.23%)
Oct 10, 2019 3.650 3.656 3.450 3.550 2,871 +0.09(+2.75%)
Oct 09, 2019 3.550 3.802 3.450 3.455 5,878 +0.00(+0.14%)
Oct 08, 2019 3.850 3.850 3.250 3.450 4,437 -0.10(-2.82%)
Oct 07, 2019 3.600 3.950 3.500 3.550 7,066 +0.05(+1.43%)
Oct 04, 2019 3.834 3.916 3.450 3.500 30,480 -0.15(-4.16%)
Oct 03, 2019 3.900 3.975 3.650 3.652 10,988 -0.25(-6.35%)
Oct 02, 2019 4.250 4.250 3.751 3.900 15,930 -0.15(-3.72%)
Oct 01, 2019 4.000 4.500 4.000 4.050 3,111 +0.00(+0.00%)
Sep 30, 2019 4.500 4.600 4.000 4.050 17,226 -0.22(-5.20%)
Sep 27, 2019 4.600 4.600 4.056 4.272 4,380 -0.14(-3.26%)
Sep 26, 2019 4.650 4.925 4.250 4.416 7,890 -0.23(-5.03%)
Sep 25, 2019 4.750 4.950 4.380 4.650 8,021 +0.15(+3.33%)
Sep 24, 2019 4.600 4.750 4.407 4.500 9,891 -0.10(-2.18%)
Sep 23, 2019 5.000 5.000 4.500 4.601 8,944 -0.40(-7.99%)
Sep 20, 2019 5.150 5.900 5.000 5.000 21,820 -0.15(-2.91%)
Sep 19, 2019 4.600 5.350 4.600 5.150 177,769 +0.39(+8.26%)
Sep 18, 2019 4.850 4.850 4.525 4.757 5,219 -0.04(-0.90%)
Sep 17, 2019 4.400 4.800 4.100 4.800 47,111 +0.69(+16.79%)
Sep 16, 2019 4.375 4.650 4.051 4.110 15,744 -0.12(-2.87%)
Sep 13, 2019 4.350 4.350 4.055 4.231 3,340 +0.03(+0.75%)
Sep 12, 2019 4.210 4.428 4.060 4.200 1,180 -0.20(-4.53%)
Sep 11, 2019 4.200 4.399 4.200 4.399 4,343 +0.15(+3.54%)
Sep 10, 2019 4.253 4.253 4.050 4.249 5,519 +0.20(+4.91%)
Sep 09, 2019 4.155 4.363 4.000 4.050 2,692 -0.25(-5.81%)
Sep 06, 2019 4.300 4.400 4.276 4.300 4,560 +0.05(+1.18%)
Sep 05, 2019 4.100 4.500 4.000 4.250 4,753 -0.25(-5.56%)
Sep 04, 2019 4.750 4.750 4.300 4.500 3,728 +0.00(+0.07%)
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