MENU

Future Fintech Group Inc (NQ: FTFT )

0.4798 +0.0098 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.050 2.050 1.910 2.050 40,054 +0.04(+1.99%)
Apr 27, 2018 2.080 2.080 1.995 2.010 58,166 -0.00(-0.03%)
Apr 26, 2018 1.960 2.068 1.960 2.011 75,261 +0.06(+2.92%)
Apr 25, 2018 2.110 2.140 1.907 1.954 160,069 -0.15(-6.97%)
Apr 24, 2018 2.160 2.280 2.100 2.100 122,782 -0.06(-2.78%)
Apr 23, 2018 2.190 2.190 2.100 2.160 100,724 -0.05(-2.26%)
Apr 20, 2018 2.210 2.238 2.100 2.210 263,762 +0.01(+0.45%)
Apr 19, 2018 2.300 2.300 2.110 2.200 177,412 -0.06(-2.65%)
Apr 18, 2018 2.280 2.610 2.230 2.260 499,443 -0.01(-0.44%)
Apr 17, 2018 2.290 2.520 2.250 2.270 657,235 +0.10(+4.61%)
Apr 16, 2018 2.400 2.649 2.150 2.170 633,758 -0.33(-13.20%)
Apr 13, 2018 2.000 3.550 1.990 2.500 10,560,065 +0.53(+26.90%)
Apr 12, 2018 1.850 2.130 1.850 1.970 318,089 +0.12(+6.49%)
Apr 11, 2018 1.850 1.980 1.810 1.850 54,154 -0.01(-0.54%)
Apr 10, 2018 1.810 2.060 1.770 1.860 142,599 +0.09(+5.08%)
Apr 09, 2018 1.800 1.850 1.730 1.770 66,597 -0.04(-2.21%)
Apr 06, 2018 1.860 2.050 1.800 1.810 44,639 -0.07(-3.72%)
Apr 05, 2018 1.820 2.230 1.820 1.880 310,961 +0.08(+4.44%)
Apr 04, 2018 1.680 1.889 1.680 1.800 91,152 +0.11(+6.51%)
Apr 03, 2018 1.880 1.885 1.600 1.690 84,998 -0.21(-11.05%)
Apr 02, 2018 2.060 2.065 1.780 1.900 95,856 -0.15(-7.32%)
Mar 29, 2018 2.050 2.050 2.050 0 -0.04(-1.91%)
Mar 28, 2018 2.200 2.278 2.030 2.090 51,804 -0.16(-7.11%)
Mar 27, 2018 2.410 2.440 2.100 2.250 108,810 -0.11(-4.66%)
Mar 26, 2018 2.530 2.550 2.360 2.360 90,122 -0.14(-5.60%)
Mar 23, 2018 2.530 2.559 2.500 2.500 76,320 -0.03(-1.19%)
Mar 22, 2018 2.590 2.640 2.520 2.530 59,557 -0.09(-3.44%)
Mar 21, 2018 2.600 2.750 2.580 2.620 34,213 +0.04(+1.55%)
Mar 20, 2018 2.610 2.620 2.580 2.580 57,424 -0.03(-1.15%)
Mar 19, 2018 2.610 2.730 2.570 2.610 72,363 -0.03(-1.10%)
Mar 16, 2018 2.690 2.720 2.530 2.639 60,834 -0.03(-1.16%)
Mar 15, 2018 2.670 2.910 2.670 2.670 215,881 +0.00(+0.00%)
Mar 14, 2018 2.730 2.830 2.670 2.670 51,435 -0.06(-2.20%)
Mar 13, 2018 3.120 3.600 2.729 2.730 552,680 -0.28(-9.30%)
Mar 12, 2018 2.713 3.125 2.630 3.010 259,930 +0.31(+11.48%)
Mar 09, 2018 2.680 2.770 2.680 2.700 24,159 +0.02(+0.75%)
Mar 08, 2018 2.950 2.950 2.560 2.680 34,632 +0.03(+1.13%)
Mar 07, 2018 2.560 2.720 2.560 2.650 16,987 -0.02(-0.75%)
Mar 06, 2018 2.740 2.740 2.600 2.670 41,341 +0.02(+0.75%)
Mar 05, 2018 2.560 2.750 2.560 2.650 73,346 +0.09(+3.52%)
Mar 02, 2018 2.510 2.604 2.510 2.560 16,023 +0.06(+2.40%)
Mar 01, 2018 2.590 2.624 2.500 2.500 66,016 -0.15(-5.66%)
Feb 28, 2018 2.680 2.754 2.625 2.650 50,406 -0.05(-1.85%)
Feb 27, 2018 2.770 2.785 2.630 2.700 95,501 -0.01(-0.37%)
Feb 26, 2018 2.900 2.920 2.600 2.710 119,814 -0.09(-3.21%)
Feb 23, 2018 2.700 2.880 2.700 2.800 84,320 +0.06(+2.19%)
Feb 22, 2018 2.940 2.940 2.680 2.740 97,892 -0.11(-3.86%)
Feb 21, 2018 2.790 2.990 2.711 2.850 156,840 -0.18(-5.94%)
Feb 20, 2018 3.150 3.200 2.877 3.030 140,414 -0.01(-0.33%)
Feb 16, 2018 3.040 3.040 3.040 0 +0.08(+2.70%)
Feb 15, 2018 2.650 2.970 2.520 2.960 221,092 +0.21(+7.64%)
Feb 14, 2018 2.630 2.800 2.414 2.750 173,737 +0.27(+10.89%)
Feb 13, 2018 2.680 2.680 2.391 2.480 48,217 +0.04(+1.64%)
Feb 12, 2018 2.650 2.650 2.351 2.440 57,547 +0.11(+4.72%)
Feb 09, 2018 2.500 2.500 2.220 2.330 72,815 +0.00(+0.00%)
Feb 08, 2018 2.700 2.831 2.330 2.330 150,560 -0.41(-14.96%)
Feb 07, 2018 2.510 2.867 2.500 2.740 120,794 +0.18(+7.03%)
Feb 06, 2018 2.390 2.680 2.320 2.560 149,609 +0.02(+0.79%)
Feb 05, 2018 2.920 2.998 2.350 2.540 219,428 -0.51(-16.72%)
Feb 02, 2018 3.290 3.290 3.010 3.050 88,029 -0.06(-1.93%)
Feb 01, 2018 3.010 3.300 3.010 3.110 158,820 -0.04(-1.27%)
Jan 31, 2018 3.060 3.380 3.030 3.150 234,914 +0.03(+0.96%)
Jan 30, 2018 3.380 3.430 3.080 3.120 146,362 -0.25(-7.42%)
Jan 29, 2018 3.420 3.539 3.240 3.370 125,249 -0.04(-1.17%)
Jan 26, 2018 3.800 3.885 3.350 3.410 410,155 -0.39(-10.26%)
Jan 25, 2018 3.340 4.990 3.240 3.800 2,340,568 +0.51(+15.50%)
Jan 24, 2018 3.240 3.515 3.239 3.290 223,717 +0.03(+0.92%)
Jan 23, 2018 3.250 3.398 3.240 3.260 89,966 -0.04(-1.21%)
Jan 22, 2018 3.630 3.810 3.250 3.300 294,343 -0.49(-12.93%)
Jan 19, 2018 3.600 4.020 3.560 3.790 342,189 +0.15(+4.12%)
Jan 18, 2018 3.740 3.850 3.630 3.640 95,214 +0.01(+0.28%)
Jan 17, 2018 3.800 3.899 3.450 3.630 202,759 -0.18(-4.72%)
Jan 16, 2018 4.020 4.250 3.810 3.810 450,995 -0.42(-9.93%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Jan 11, 2018 4.230 4.482 4.150 4.150 324,429 -0.27(-6.11%)
Jan 10, 2018 6.060 4.420 3,126,456 +0.03(+0.68%)
Jan 09, 2018 4.420 4.550 4.100 4.390 333,778 -0.03(-0.68%)
Jan 08, 2018 4.520 4.950 4.000 4.420 393,686 -0.24(-5.15%)
Jan 05, 2018 5.640 5.640 4.530 4.660 686,298 -0.53(-10.21%)
Jan 04, 2018 6.050 6.550 5.110 5.190 3,818,131 +0.19(+3.80%)
Jan 03, 2018 4.350 5.190 4.070 5.000 1,959,574 +0.63(+14.42%)
Jan 02, 2018 4.200 4.670 3.999 4.370 717,812 +0.20(+4.80%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.37(-8.15%)
Dec 28, 2017 4.730 4.930 4.500 4.540 850,925 -0.71(-13.52%)
Dec 27, 2017 5.520 5.650 4.900 5.250 1,841,381 -0.99(-15.87%)
Dec 26, 2017 8.000 5.110 6.240 11,177,079 +1.89(+43.45%)
Dec 22, 2017 3.000 6.625 2.750 4.350 5,564,304 +1.10(+33.85%)
Dec 21, 2017 4.340 4.820 3.050 3.250 1,750,438 -1.09(-25.12%)
Dec 20, 2017 3.520 5.750 3.500 4.340 8,740,332 +1.34(+44.67%)
Dec 19, 2017 1.850 5.790 1.742 3.000 7,557,561 +1.17(+64.23%)
Dec 18, 2017 1.520 2.050 1.520 1.827 929,957 +0.31(+20.17%)
Dec 15, 2017 1.700 1.750 1.500 1.520 369,399 -0.31(-16.93%)
Dec 14, 2017 1.430 2.370 1.380 1.830 2,043,190 +0.37(+25.34%)
Dec 13, 2017 1.440 1.467 1.420 1.460 32,325 -0.02(-1.35%)
Dec 12, 2017 1.450 1.480 1.430 1.480 20,208 +0.00(+0.00%)
Dec 11, 2017 1.480 1.540 1.416 1.480 11,636 -0.04(-2.63%)
Dec 08, 2017 1.370 1.536 1.370 1.520 36,794 +0.15(+10.95%)
Dec 07, 2017 1.400 1.450 1.340 1.370 25,635 -0.03(-2.14%)
Dec 06, 2017 1.410 1.410 1.395 1.400 2,368 -0.01(-0.71%)
Dec 05, 2017 1.450 1.450 1.390 1.410 11,487 -0.05(-3.42%)
Dec 04, 2017 1.450 1.480 1.380 1.460 51,214 +0.03(+2.10%)
Dec 01, 2017 1.479 1.479 1.410 1.430 16,704 +0.01(+0.86%)
Nov 30, 2017 1.530 1.530 1.410 1.418 123,349 -0.04(-2.89%)
Nov 29, 2017 1.450 1.770 1.450 1.460 779,030 +0.03(+2.10%)
Nov 28, 2017 1.430 1.489 1.400 1.430 22,161 +0.03(+2.14%)
Nov 27, 2017 1.470 1.470 1.388 1.400 36,904 -0.02(-1.71%)
Nov 24, 2017 1.460 1.530 1.390 1.424 58,243 -0.04(-2.45%)
Nov 22, 2017 1.490 1.680 1.430 1.460 211,269 +0.01(+0.69%)
Nov 21, 2017 1.500 1.680 1.430 1.450 38,386 -0.05(-3.33%)
Nov 20, 2017 1.520 1.589 1.370 1.500 92,513 -0.02(-1.21%)
Nov 17, 2017 1.650 1.650 1.471 1.518 123,594 -0.10(-6.46%)
Nov 16, 2017 1.690 1.700 1.570 1.623 134,225 +0.01(+0.82%)
Nov 15, 2017 1.670 1.819 1.550 1.610 228,707 -0.02(-1.23%)
Nov 14, 2017 1.548 1.890 1.540 1.630 161,310 +0.11(+7.24%)
Nov 13, 2017 1.600 1.670 1.510 1.520 37,933 -0.06(-3.80%)
Nov 10, 2017 1.860 1.930 1.580 1.580 116,943 -0.14(-8.24%)
Nov 09, 2017 1.690 2.650 1.490 1.722 1,107,667 +0.12(+7.62%)
Nov 08, 2017 1.800 1.840 1.330 1.600 176,676 -0.13(-7.40%)
Nov 07, 2017 1.700 1.860 1.520 1.728 369,848 +0.21(+13.67%)
Nov 06, 2017 1.500 1.600 1.500 1.520 60,663 +0.17(+12.59%)
Nov 03, 2017 1.520 1.520 1.350 1.350 32,352 -0.02(-1.53%)
Nov 02, 2017 1.470 1.470 1.371 1.371 30,546 -0.11(-7.36%)
Nov 01, 2017 1.490 1.540 1.388 1.480 17,913 -0.01(-0.67%)
Oct 31, 2017 1.370 1.620 1.370 1.490 34,741 -0.03(-1.98%)
Oct 30, 2017 1.500 1.619 1.499 1.520 20,152 -0.05(-3.18%)
Oct 27, 2017 1.630 1.630 1.460 1.570 19,490 -0.06(-3.67%)
Oct 26, 2017 1.580 1.780 1.520 1.630 33,703 +0.10(+6.54%)
Oct 25, 2017 1.860 1.860 1.460 1.530 32,441 +0.05(+3.38%)
Oct 24, 2017 1.410 1.490 1.350 1.480 127,582 -0.01(-0.67%)
Oct 23, 2017 1.600 1.646 1.460 1.490 205,676 -0.27(-15.34%)
Oct 20, 2017 1.760 1.877 1.760 1.760 44,637 +0.01(+0.57%)
Oct 19, 2017 1.760 1.886 1.691 1.750 23,497 -0.04(-2.23%)
Oct 18, 2017 1.807 1.829 1.790 1.790 10,187 -0.01(-0.56%)
Oct 17, 2017 1.800 1.840 1.760 1.800 16,245 +0.03(+1.41%)
Oct 16, 2017 1.810 1.860 1.680 1.775 42,004 -0.06(-3.01%)
Oct 13, 2017 1.980 1.980 1.820 1.830 47,541 -0.15(-7.58%)
Oct 12, 2017 2.040 2.040 1.960 1.980 36,082 -0.02(-1.00%)
Oct 11, 2017 1.980 2.120 1.901 2.000 30,991 +0.03(+1.52%)
Oct 10, 2017 2.120 2.210 1.920 1.970 142,524 -0.07(-3.44%)
Oct 09, 2017 1.996 2.145 1.996 2.040 149,288 +0.10(+5.16%)
Oct 06, 2017 1.860 2.000 1.850 1.940 88,893 +0.04(+2.11%)
Oct 05, 2017 1.960 1.970 1.878 1.900 16,243 -0.06(-3.06%)
Oct 04, 2017 1.970 2.020 1.860 1.960 48,625 +0.03(+1.55%)
Oct 03, 2017 1.980 2.000 1.860 1.930 29,760 -0.01(-0.52%)
Oct 02, 2017 1.930 1.980 1.880 1.940 47,305 +0.07(+3.74%)
Sep 29, 2017 1.900 2.001 1.860 1.870 40,004 -0.13(-6.50%)
Sep 28, 2017 2.220 2.220 1.970 2.000 116,380 -0.06(-2.91%)
Sep 27, 2017 2.000 2.130 1.950 2.060 64,690 +0.12(+6.19%)
Sep 26, 2017 1.970 2.000 1.850 1.940 22,458 -0.06(-2.95%)
Sep 25, 2017 2.000 2.099 1.960 1.999 18,021 +0.11(+5.76%)
Sep 22, 2017 2.180 2.180 1.800 1.890 51,072 -0.10(-5.03%)
Sep 21, 2017 2.380 2.380 1.880 1.990 261,299 -0.27(-11.86%)
Sep 20, 2017 1.700 2.480 1.700 2.258 525,119 +0.56(+33.05%)
Sep 19, 2017 1.667 1.720 1.650 1.697 52,584 +0.04(+2.23%)
Sep 18, 2017 1.690 1.690 1.650 1.660 8,900 +0.01(+0.67%)
Sep 15, 2017 1.610 1.680 1.600 1.649 19,324 +0.03(+1.79%)
Sep 14, 2017 1.640 1.650 1.610 1.620 18,175 -0.03(-1.82%)
Sep 13, 2017 1.680 1.680 1.610 1.650 24,573 -0.04(-2.37%)
Sep 12, 2017 1.637 1.700 1.600 1.690 14,205 +0.02(+0.90%)
Sep 11, 2017 1.680 1.686 1.620 1.675 12,469 +0.07(+4.68%)
Sep 08, 2017 1.640 1.690 1.600 1.600 8,413 -0.05(-3.03%)
Sep 07, 2017 1.627 1.672 1.600 1.650 18,662 +0.05(+3.06%)
Sep 06, 2017 1.615 1.665 1.600 1.601 5,524 -0.02(-1.17%)
Sep 05, 2017 1.610 1.670 1.610 1.620 12,435 -0.04(-2.41%)
Sep 01, 2017 1.650 1.671 1.620 1.660 3,252 -0.01(-0.60%)
Aug 31, 2017 1.690 1.720 1.610 1.670 19,781 +0.06(+3.47%)
Aug 30, 2017 1.610 1.690 1.600 1.614 9,778 +0.00(+0.25%)
Aug 29, 2017 1.670 1.670 1.600 1.610 10,542 -0.04(-2.42%)
Aug 28, 2017 1.621 1.706 1.621 1.650 15,555 +0.04(+2.48%)
Aug 25, 2017 1.650 1.655 1.520 1.610 15,862 +0.10(+6.62%)
Aug 24, 2017 1.700 1.700 1.450 1.510 30,620 -0.11(-6.79%)
Aug 23, 2017 1.350 1.670 1.350 1.620 40,928 +0.13(+8.90%)
Aug 22, 2017 1.580 1.690 1.401 1.488 28,017 -0.03(-2.13%)
Aug 21, 2017 1.730 1.730 1.410 1.520 45,744 -0.01(-0.65%)
Aug 18, 2017 1.690 1.720 1.510 1.530 9,238 -0.08(-4.97%)
Aug 17, 2017 1.667 1.714 1.610 1.610 30,463 -0.02(-1.23%)
Aug 16, 2017 1.840 1.840 1.300 1.630 130,912 -0.29(-15.24%)
Aug 15, 2017 2.090 2.129 1.750 1.923 89,856 -0.18(-8.43%)
Aug 14, 2017 2.191 2.260 2.080 2.100 48,730 -0.02(-0.94%)
Aug 11, 2017 2.310 2.380 2.080 2.120 56,528 -0.15(-6.61%)
Aug 10, 2017 2.170 2.272 2.050 2.270 25,940 +0.07(+3.18%)
Aug 09, 2017 2.660 2.660 2.010 2.200 67,888 +0.00(+0.00%)
Aug 08, 2017 2.600 2.600 2.100 2.200 123,245 -0.13(-5.58%)
Aug 07, 2017 1.870 2.500 1.870 2.330 331,731 +0.56(+31.64%)
Aug 04, 2017 1.610 1.800 1.610 1.770 26,190 +0.02(+1.14%)
Aug 03, 2017 1.960 2.050 1.590 1.750 123,318 -0.26(-12.93%)
Aug 02, 2017 2.040 2.080 1.970 2.010 9,545 -0.08(-3.76%)
Aug 01, 2017 2.110 2.172 1.980 2.089 31,722 -0.03(-1.48%)
Jul 31, 2017 2.210 2.210 2.030 2.120 36,248 -0.10(-4.50%)
Jul 28, 2017 2.250 2.330 2.200 2.220 13,836 -0.11(-4.72%)
Jul 27, 2017 2.260 2.340 2.230 2.330 15,181 +0.05(+2.19%)
Jul 26, 2017 2.250 2.360 2.210 2.280 36,675 -0.11(-4.60%)
Jul 25, 2017 2.400 2.400 2.360 2.390 11,855 -0.01(-0.42%)
Jul 24, 2017 2.360 2.400 2.230 2.400 17,144 +0.09(+3.90%)
Jul 21, 2017 2.260 2.360 2.260 2.310 12,792 -0.08(-3.35%)
Jul 20, 2017 2.390 2.360 2.390 9,069 +0.00(+0.00%)
Jul 19, 2017 2.390 2.400 2.390 2.390 9,108 +0.00(+0.00%)
Jul 18, 2017 2.500 2.500 2.211 2.390 42,882 -0.10(-4.02%)
Jul 17, 2017 2.190 2.520 2.187 2.490 62,210 +0.29(+13.18%)
Jul 14, 2017 2.070 2.200 2.070 2.200 49,407 +0.00(+0.00%)
Jul 13, 2017 2.140 2.200 2.140 2.200 16,378 +0.02(+0.91%)
Jul 12, 2017 2.180 2.200 2.140 2.180 66,438 +0.02(+0.94%)
Jul 11, 2017 2.300 2.300 2.120 2.160 39,553 -0.09(-4.00%)
Jul 10, 2017 2.370 2.370 2.250 2.250 25,409 -0.11(-4.66%)
Jul 07, 2017 2.500 2.510 2.360 2.360 25,695 +0.00(+0.00%)
Jul 06, 2017 2.380 2.500 2.350 2.360 41,793 -0.02(-0.84%)
Jul 05, 2017 2.420 2.442 2.380 2.380 10,838 -0.01(-0.42%)
Jul 03, 2017 2.370 2.450 2.370 2.390 23,225 -0.02(-0.83%)
Jun 30, 2017 2.360 2.500 2.350 2.410 14,210 +0.06(+2.55%)
Jun 29, 2017 2.500 2.590 2.306 2.350 29,532 +0.03(+1.29%)
Jun 28, 2017 2.450 2.450 2.310 2.320 9,329 +0.00(+0.00%)
Jun 27, 2017 2.400 2.446 2.320 2.320 14,042 -0.01(-0.43%)
Jun 26, 2017 2.420 2.450 2.320 2.330 19,717 -0.10(-4.12%)
Jun 23, 2017 2.420 2.490 2.420 2.430 17,020 -0.03(-1.22%)
Jun 22, 2017 2.440 2.550 2.420 2.460 6,686 +0.04(+1.65%)
Jun 21, 2017 2.510 2.532 2.420 2.420 36,942 +0.01(+0.41%)
Jun 20, 2017 2.400 2.530 2.400 2.410 22,135 -0.08(-3.09%)
Jun 19, 2017 2.430 2.590 2.420 2.487 28,830 -0.04(-1.71%)
Jun 16, 2017 2.800 2.800 2.440 2.530 38,328 -0.08(-3.07%)
Jun 15, 2017 2.460 2.650 2.450 2.610 25,765 -0.01(-0.38%)
Jun 14, 2017 2.600 2.800 2.410 2.620 13,586 -0.08(-2.96%)
Jun 13, 2017 2.890 2.890 2.510 2.700 53,935 -0.00(-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