MENU

Future Fintech Group Inc (NQ: FTFT )

0.5647 +0.0167 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.8400 0.9400 0.7800 0.8800 98,700 +0.05(+6.02%)
Feb 27, 2020 0.9000 0.9000 0.7000 0.8300 184,186 -0.07(-8.28%)
Feb 26, 2020 1.040 1.060 0.8299 0.9049 329,121 -0.17(-15.43%)
Feb 25, 2020 1.100 1.120 1.000 1.070 296,568 -0.05(-4.46%)
Feb 24, 2020 1.030 1.355 1.010 1.120 1,261,491 +0.02(+1.49%)
Feb 21, 2020 0.9250 1.105 0.9000 1.104 420,400 +0.18(+19.96%)
Feb 20, 2020 0.9200 0.9300 0.8900 0.9200 23,555 +0.00(+0.43%)
Feb 19, 2020 0.8850 0.9354 0.8700 0.9161 41,376 +0.02(+2.75%)
Feb 18, 2020 0.9000 0.9000 0.8701 0.8916 39,573 +0.01(+1.04%)
Feb 14, 2020 0.9200 0.9200 0.8800 0.8824 22,300 -0.01(-1.40%)
Feb 13, 2020 0.8900 0.9170 0.8600 0.8949 34,635 +0.00(+0.22%)
Feb 12, 2020 0.9107 0.9299 0.8800 0.8929 35,931 +0.00(+0.33%)
Feb 11, 2020 0.9200 0.9300 0.8800 0.8900 38,505 -0.04(-4.16%)
Feb 10, 2020 0.9200 0.9600 0.8536 0.9286 95,904 -0.01(-1.20%)
Feb 07, 2020 0.9600 0.9800 0.9000 0.9399 84,600 +0.03(+2.82%)
Feb 06, 2020 0.8900 1.050 0.8700 0.9141 171,850 +0.01(+0.89%)
Feb 05, 2020 0.9830 0.9830 0.8800 0.9060 78,113 -0.06(-6.60%)
Feb 04, 2020 0.8700 0.9900 0.8300 0.9700 162,692 +0.10(+12.14%)
Feb 03, 2020 0.9000 0.9114 0.8500 0.8650 95,277 -0.04(-4.16%)
Jan 31, 2020 0.9183 0.9900 0.9000 0.9025 197,100 -0.05(-5.00%)
Jan 30, 2020 0.8300 1.140 0.8300 0.9500 1,771,174 +0.12(+14.46%)
Jan 29, 2020 0.8400 0.8700 0.8000 0.8300 49,058 -0.02(-2.35%)
Jan 28, 2020 0.8600 0.8800 0.8500 0.8500 72,427 +0.01(+1.21%)
Jan 27, 2020 0.7900 0.9000 0.7700 0.8398 207,496 +0.05(+5.77%)
Jan 24, 2020 0.8300 0.8350 0.7778 0.7940 105,200 -0.02(-2.89%)
Jan 23, 2020 0.8000 0.8490 0.7720 0.8176 207,521 +0.02(+2.58%)
Jan 22, 2020 0.8892 0.8892 0.7901 0.7970 267,632 -0.07(-7.71%)
Jan 21, 2020 0.8621 0.9000 0.7700 0.8636 314,668 -0.00(-0.10%)
Jan 17, 2020 0.8842 0.9199 0.8300 0.8645 253,300 -0.02(-2.23%)
Jan 16, 2020 0.8700 0.9799 0.8078 0.8842 896,601 +0.02(+2.81%)
Jan 15, 2020 0.7300 0.9200 0.7300 0.8600 838,342 +0.13(+17.79%)
Jan 14, 2020 0.6900 0.7400 0.6500 0.7301 624,016 +0.08(+12.32%)
Jan 13, 2020 0.6200 0.6900 0.6100 0.6500 440,985 +0.05(+8.33%)
Jan 10, 2020 0.5600 0.6500 0.5400 0.6000 604,000 +0.07(+13.16%)
Jan 09, 2020 0.5301 0.5680 0.5109 0.5302 170,616 -0.01(-1.81%)
Jan 08, 2020 0.5696 0.5696 0.5206 0.5400 57,517 -0.01(-1.84%)
Jan 07, 2020 0.5500 0.5700 0.5001 0.5501 251,649 +0.03(+6.22%)
Jan 06, 2020 0.5061 0.5300 0.5000 0.5179 85,174 -0.01(-2.61%)
Jan 03, 2020 0.5270 0.5500 0.5000 0.5318 183,100 +0.00(+0.42%)
Jan 02, 2020 0.4450 0.5300 0.4450 0.5296 606,400 +0.08(+17.66%)
Dec 31, 2019 0.4700 0.5190 0.4301 0.4501 436,400 +0.00(+0.02%)
Dec 30, 2019 0.4300 0.4800 0.4200 0.4500 247,800 +0.02(+3.45%)
Dec 27, 2019 0.4455 0.4500 0.4250 0.4350 192,600 -0.01(-1.16%)
Dec 26, 2019 0.4400 0.4500 0.4232 0.4401 336,358 +0.00(+0.43%)
Dec 24, 2019 0.4500 0.4650 0.4200 0.4382 161,600 -0.01(-2.62%)
Dec 23, 2019 0.4700 0.4700 0.4500 0.4500 166,424 -0.02(-4.26%)
Dec 20, 2019 0.4900 0.5000 0.4500 0.4700 176,000 -0.00(-0.06%)
Dec 19, 2019 0.5250 0.5250 0.4700 0.4703 232,547 -0.04(-8.68%)
Dec 18, 2019 0.5000 0.5199 0.4996 0.5150 167,224 +0.00(+0.39%)
Dec 17, 2019 0.4720 0.5900 0.4659 0.5130 1,062,078 +0.05(+10.28%)
Dec 16, 2019 0.4872 0.5150 0.4600 0.4652 432,517 -0.01(-2.51%)
Dec 13, 2019 0.5010 0.5700 0.4750 0.4772 1,002,400 +0.01(+2.62%)
Dec 12, 2019 0.4800 0.5199 0.4600 0.4650 390,139 -0.01(-3.04%)
Dec 11, 2019 0.4700 0.4894 0.4584 0.4796 40,985 +0.01(+1.42%)
Dec 10, 2019 0.4750 0.4898 0.4600 0.4729 140,699 -0.01(-1.48%)
Dec 09, 2019 0.5200 0.5200 0.4600 0.4800 109,958 -0.03(-5.90%)
Dec 06, 2019 0.5093 0.5259 0.5000 0.5101 67,100 -0.02(-3.00%)
Dec 05, 2019 0.5055 0.5326 0.5000 0.5259 88,393 +0.02(+4.97%)
Dec 04, 2019 0.5200 0.5200 0.5010 0.5010 40,353 +0.00(+0.20%)
Dec 03, 2019 0.5101 0.5299 0.5000 0.5000 126,186 -0.02(-3.36%)
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