Future Fintech Group Inc (NQ: FTFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.180	2.220	2.150	2.150	58,092	-0.07(-3.15%)
May 30, 2018	2.270	2.293	2.172	2.220	80,638	+0.01(+0.45%)
May 29, 2018	2.260	2.260	2.151	2.210	51,946	-0.06(-2.60%)
May 25, 2018		2.269	2.269	2.269	0	+0.01(+0.40%)
May 24, 2018	2.320	2.320	2.222	2.260	40,777	+0.00(+0.00%)
May 23, 2018	2.222	2.300	2.170	2.260	32,398	+0.06(+2.73%)
May 22, 2018	2.200	2.300	2.060	2.200	72,727	+0.03(+1.38%)
May 21, 2018	2.320	2.320	2.120	2.170	62,168	-0.05(-2.25%)
May 18, 2018	2.310	2.380	2.200	2.220	104,464	-0.10(-4.31%)
May 17, 2018	2.250	2.350	2.170	2.320	80,810	+0.13(+5.94%)
May 16, 2018	2.312	2.330	2.160	2.190	45,995	-0.08(-3.53%)
May 15, 2018	2.190	2.400	2.150	2.270	278,935	+0.11(+5.09%)
May 14, 2018	2.160	2.200	2.080	2.160	71,577	+0.00(+0.00%)
May 11, 2018	2.150	2.198	2.060	2.160	56,729	+0.05(+2.37%)
May 10, 2018	2.160	2.160	2.060	2.110	54,417	-0.04(-1.86%)
May 09, 2018	2.250	2.699	2.051	2.150	460,470	-0.02(-0.92%)
May 08, 2018	2.150	2.180	2.038	2.170	49,037	+0.08(+3.83%)
May 07, 2018	2.260	2.263	2.080	2.090	60,733	-0.17(-7.52%)
May 04, 2018	2.320	2.389	2.210	2.260	74,043	-0.02(-0.88%)
May 03, 2018	2.080	2.400	2.020	2.280	518,616	+0.23(+11.22%)
May 02, 2018	2.050	2.080	2.026	2.050	53,768	-0.02(-0.97%)
May 01, 2018	2.000	2.085	1.950	2.070	47,365	+0.02(+0.98%)
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%)

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.