MENU

Future Fintech Group Inc (NQ: FTFT )

0.5480 -0.0196 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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