MENU

Future Fintech Group Inc (NQ: FTFT )

2.070 +0.100 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.673 6.800 6.050 6.239 5,960 -0.16(-2.51%)
Jun 27, 2019 6.800 7.000 6.400 6.400 18,633 -0.70(-9.86%)
Jun 26, 2019 6.450 7.750 6.000 7.100 60,438 +0.85(+13.60%)
Jun 25, 2019 6.350 6.500 6.000 6.250 9,087 -0.05(-0.79%)
Jun 24, 2019 5.850 6.650 5.800 6.300 41,947 +0.38(+6.44%)
Jun 21, 2019 5.800 6.120 5.700 5.919 2,280 +0.17(+2.94%)
Jun 20, 2019 5.950 6.050 5.700 5.750 4,321 -0.05(-0.86%)
Jun 19, 2019 6.000 6.000 5.800 5.800 4,506 -0.15(-2.52%)
Jun 18, 2019 5.750 6.350 5.700 5.950 16,757 +0.30(+5.31%)
Jun 17, 2019 5.800 5.800 5.650 5.650 6,551 -0.10(-1.74%)
Jun 14, 2019 5.950 5.950 5.750 5.750 3,560 -0.15(-2.53%)
Jun 13, 2019 5.850 6.000 5.850 5.899 6,105 +0.06(+1.05%)
Jun 12, 2019 5.800 5.950 5.750 5.838 4,959 +0.09(+1.53%)
Jun 11, 2019 6.050 6.050 5.650 5.750 9,449 -0.20(-3.36%)
Jun 10, 2019 5.950 6.199 5.900 5.950 7,129 +0.25(+4.39%)
Jun 07, 2019 6.250 6.250 5.700 5.700 12,320 -0.46(-7.51%)
Jun 06, 2019 6.350 6.500 6.100 6.162 12,842 -0.24(-3.71%)
Jun 05, 2019 6.400 6.550 6.050 6.400 4,417 +0.10(+1.59%)
Jun 04, 2019 6.100 6.500 6.000 6.300 2,864 +0.10(+1.61%)
Jun 03, 2019 6.000 6.300 6.000 6.200 8,224 +0.20(+3.33%)
May 31, 2019 6.250 6.300 6.000 6.000 11,660 -0.40(-6.25%)
May 30, 2019 7.050 7.150 6.000 6.400 25,082 -0.75(-10.48%)
May 29, 2019 7.200 7.200 7.000 7.149 6,990 -0.05(-0.70%)
May 28, 2019 7.000 7.600 7.000 7.200 7,936 +0.10(+1.41%)
May 24, 2019 7.100 7.350 7.050 7.100 8,900 -0.05(-0.70%)
May 23, 2019 7.450 7.900 7.050 7.150 18,434 -0.60(-7.74%)
May 22, 2019 8.000 8.050 7.500 7.750 17,426 -0.10(-1.27%)
May 21, 2019 7.750 8.300 7.500 7.850 42,849 +0.40(+5.37%)
May 20, 2019 7.250 7.750 7.100 7.450 28,920 +0.40(+5.67%)
May 17, 2019 6.850 7.250 6.600 7.050 21,840 +0.05(+0.71%)
May 16, 2019 7.050 7.450 6.750 7.000 17,628 -0.04(-0.51%)
May 15, 2019 6.950 7.287 6.750 7.036 13,399 -0.01(-0.20%)
May 14, 2019 7.850 7.850 6.750 7.050 34,160 -0.05(-0.70%)
May 13, 2019 6.300 7.850 6.200 7.100 87,213 +0.70(+10.95%)
May 10, 2019 6.700 6.700 6.250 6.399 29,960 -0.25(-3.77%)
May 09, 2019 6.700 6.750 6.100 6.650 37,832 -0.30(-4.32%)
May 08, 2019 6.750 8.500 6.350 6.950 197,223 +0.60(+9.45%)
May 07, 2019 6.350 6.650 6.150 6.350 32,615 -0.10(-1.60%)
May 06, 2019 6.600 6.700 6.000 6.454 19,680 -0.05(-0.79%)
May 03, 2019 5.950 7.350 5.950 6.505 139,960 +0.60(+10.25%)
May 02, 2019 6.150 6.250 5.900 5.900 17,248 -0.30(-4.84%)
May 01, 2019 5.850 6.400 5.750 6.200 24,827 +0.25(+4.20%)
Apr 30, 2019 6.050 6.200 5.350 5.950 19,406 -0.10(-1.65%)
Apr 29, 2019 5.800 6.250 5.750 6.050 15,384 +0.20(+3.42%)
Apr 26, 2019 6.050 6.250 5.800 5.850 19,860 -0.15(-2.50%)
Apr 25, 2019 6.450 6.750 5.950 6.000 36,830 -0.55(-8.40%)
Apr 24, 2019 5.500 7.350 5.350 6.550 114,173 +0.95(+16.96%)
Apr 23, 2019 5.950 6.250 5.600 5.600 43,941 -0.65(-10.40%)
Apr 22, 2019 6.750 6.950 6.050 6.250 44,551 -0.50(-7.41%)
Apr 18, 2019 6.950 6.950 6.400 6.750 48,220 +0.20(+3.05%)
Apr 17, 2019 6.800 7.200 6.250 6.550 128,377 -1.20(-15.48%)
Apr 16, 2019 7.500 10.30 7.500 7.750 1,050,139 +0.55(+7.64%)
Apr 15, 2019 8.000 8.150 7.000 7.200 219,014 -1.00(-12.20%)
Apr 12, 2019 9.750 11.00 7.900 8.200 654,820 -2.05(-20.00%)
Apr 11, 2019 12.00 14.25 8.750 10.25 9,841,749 +6.34(+162.18%)
Apr 10, 2019 3.900 4.219 3.725 3.909 23,161 +0.06(+1.55%)
Apr 09, 2019 3.949 4.000 3.775 3.850 2,222 +0.00(+0.00%)
Apr 08, 2019 3.750 4.100 3.750 3.850 26,824 +0.12(+3.33%)
Apr 05, 2019 3.900 4.000 3.660 3.726 12,980 -0.02(-0.65%)
Apr 04, 2019 3.650 3.999 3.650 3.751 11,380 -0.05(-1.45%)
Apr 03, 2019 4.150 4.150 3.751 3.805 26,874 -0.10(-2.44%)
Apr 02, 2019 3.955 4.300 3.651 3.901 44,990 +0.30(+8.35%)
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