MENU

Future Fintech Group Inc (NQ: FTFT )

1.975 -0.015 (-0.75%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.800 5.800 5.650 5.800 2,961 +0.00(+0.00%)
Apr 29, 2020 5.750 5.950 5.750 5.800 5,197 -0.05(-0.85%)
Apr 28, 2020 5.800 5.950 5.650 5.850 9,955 -0.08(-1.33%)
Apr 27, 2020 5.850 6.000 5.764 5.929 7,583 -0.02(-0.35%)
Apr 24, 2020 5.900 6.000 5.737 5.950 5,800 +0.10(+1.71%)
Apr 23, 2020 5.800 5.950 5.496 5.850 9,292 -0.05(-0.85%)
Apr 22, 2020 5.900 6.000 5.750 5.900 5,386 +0.00(+0.00%)
Apr 21, 2020 5.850 6.050 5.650 5.900 8,132 +0.10(+1.72%)
Apr 20, 2020 6.150 6.150 5.550 5.800 22,507 -0.50(-7.94%)
Apr 17, 2020 6.250 6.300 6.050 6.300 15,040 +0.05(+0.80%)
Apr 16, 2020 6.500 6.500 5.950 6.250 16,158 -0.20(-3.10%)
Apr 15, 2020 6.200 6.450 5.955 6.450 51,872 +0.30(+4.88%)
Apr 14, 2020 6.000 6.150 5.800 6.150 19,704 +0.10(+1.65%)
Apr 13, 2020 5.850 6.050 5.850 6.050 24,331 +0.05(+0.83%)
Apr 09, 2020 5.850 6.250 5.800 6.000 14,660 +0.00(+0.00%)
Apr 08, 2020 5.900 6.200 5.752 6.000 11,790 +0.00(+0.00%)
Apr 07, 2020 6.000 6.000 5.750 6.000 16,577 +0.05(+0.84%)
Apr 06, 2020 6.000 6.350 5.750 5.950 24,529 -0.15(-2.46%)
Apr 03, 2020 6.200 6.500 5.864 6.100 80,480 -0.10(-1.61%)
Apr 02, 2020 5.750 6.500 5.550 6.200 105,306 +0.55(+9.73%)
Apr 01, 2020 5.250 5.650 4.950 5.650 50,010 +0.40(+7.62%)
Mar 31, 2020 5.000 5.250 4.900 5.250 37,172 +0.25(+5.00%)
Mar 30, 2020 4.900 5.250 4.650 5.000 127,600 -0.05(-0.99%)
Mar 27, 2020 4.400 5.200 4.200 5.050 78,460 -0.10(-1.94%)
Mar 26, 2020 5.100 6.000 4.150 5.150 399,064 -0.10(-1.90%)
Mar 25, 2020 5.000 5.250 4.650 5.250 45,580 +0.15(+2.94%)
Mar 24, 2020 5.150 5.250 4.750 5.100 78,479 -0.05(-0.97%)
Mar 23, 2020 4.300 5.250 4.300 5.150 150,060 +1.05(+25.61%)
Mar 20, 2020 4.000 4.500 3.900 4.100 41,020 +0.09(+2.37%)
Mar 19, 2020 3.345 4.005 3.345 4.005 25,789 +0.75(+22.85%)
Mar 18, 2020 3.800 3.800 3.250 3.260 13,263 -0.54(-14.21%)
Mar 17, 2020 3.795 3.820 3.700 3.800 9,133 +0.05(+1.33%)
Mar 16, 2020 3.750 4.100 3.750 3.750 8,692 -0.25(-6.25%)
Mar 13, 2020 4.000 4.300 3.925 4.000 14,000 +0.08(+1.92%)
Mar 12, 2020 4.100 4.100 3.775 3.925 13,651 -0.18(-4.28%)
Mar 11, 2020 4.300 4.400 4.100 4.100 6,990 +0.00(+0.00%)
Mar 10, 2020 3.814 4.250 3.814 4.100 12,803 +0.15(+3.78%)
Mar 09, 2020 3.755 4.100 3.755 3.950 8,119 +0.04(+1.04%)
Mar 06, 2020 3.995 4.273 3.750 3.910 16,920 -0.14(-3.46%)
Mar 05, 2020 4.500 4.500 4.000 4.050 20,197 -0.35(-7.95%)
Mar 04, 2020 4.000 4.400 4.000 4.400 7,853 +0.40(+10.00%)
Mar 03, 2020 4.100 4.300 4.000 4.000 6,372 -0.06(-1.55%)
Mar 02, 2020 4.100 4.300 3.700 4.063 19,418 -0.34(-7.66%)
Feb 28, 2020 4.200 4.700 3.900 4.400 19,740 +0.25(+6.02%)
Feb 27, 2020 4.500 4.500 3.500 4.150 36,837 -0.37(-8.28%)
Feb 26, 2020 5.200 5.300 4.149 4.524 65,824 -0.83(-15.43%)
Feb 25, 2020 5.500 5.600 5.000 5.350 59,313 -0.25(-4.46%)
Feb 24, 2020 5.150 6.775 5.050 5.600 252,298 +0.08(+1.49%)
Feb 21, 2020 4.625 5.526 4.500 5.518 84,080 +0.92(+19.96%)
Feb 20, 2020 4.600 4.650 4.450 4.600 4,711 +0.02(+0.43%)
Feb 19, 2020 4.425 4.677 4.350 4.580 8,275 +0.12(+2.75%)
Feb 18, 2020 4.500 4.500 4.351 4.458 7,914 +0.05(+1.04%)
Feb 14, 2020 4.600 4.600 4.400 4.412 4,460 -0.06(-1.40%)
Feb 13, 2020 4.450 4.585 4.300 4.474 6,927 +0.01(+0.22%)
Feb 12, 2020 4.553 4.649 4.400 4.465 7,186 +0.01(+0.33%)
Feb 11, 2020 4.600 4.650 4.400 4.450 7,701 -0.19(-4.16%)
Feb 10, 2020 4.600 4.800 4.268 4.643 19,180 -0.06(-1.20%)
Feb 07, 2020 4.800 4.900 4.500 4.699 16,920 +0.13(+2.82%)
Feb 06, 2020 4.450 5.250 4.350 4.571 34,370 +0.04(+0.89%)
Feb 05, 2020 4.915 4.915 4.400 4.530 15,622 -0.32(-6.60%)
Feb 04, 2020 4.350 4.950 4.150 4.850 32,538 +0.52(+12.14%)
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