MENU

Future Fintech Group Inc (NQ: FTFT )

0.5289 -0.0011 (-0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.335 1.360 1.210 1.248 29,800 -0.03(-2.51%)
Jun 27, 2019 1.360 1.400 1.280 1.280 93,167 -0.14(-9.86%)
Jun 26, 2019 1.290 1.550 1.200 1.420 302,191 +0.17(+13.60%)
Jun 25, 2019 1.270 1.300 1.200 1.250 45,436 -0.01(-0.79%)
Jun 24, 2019 1.170 1.330 1.160 1.260 209,739 +0.08(+6.44%)
Jun 21, 2019 1.160 1.224 1.140 1.184 11,400 +0.03(+2.94%)
Jun 20, 2019 1.190 1.210 1.140 1.150 21,609 -0.01(-0.86%)
Jun 19, 2019 1.200 1.200 1.160 1.160 22,532 -0.03(-2.52%)
Jun 18, 2019 1.150 1.270 1.140 1.190 83,789 +0.06(+5.31%)
Jun 17, 2019 1.160 1.160 1.130 1.130 32,755 -0.02(-1.74%)
Jun 14, 2019 1.190 1.190 1.150 1.150 17,800 -0.03(-2.53%)
Jun 13, 2019 1.170 1.200 1.170 1.180 30,529 +0.01(+1.05%)
Jun 12, 2019 1.160 1.190 1.150 1.168 24,797 +0.02(+1.53%)
Jun 11, 2019 1.210 1.210 1.130 1.150 47,249 -0.04(-3.36%)
Jun 10, 2019 1.190 1.240 1.180 1.190 35,649 +0.05(+4.39%)
Jun 07, 2019 1.250 1.250 1.140 1.140 61,600 -0.09(-7.51%)
Jun 06, 2019 1.270 1.300 1.220 1.232 64,213 -0.05(-3.71%)
Jun 05, 2019 1.280 1.310 1.210 1.280 22,086 +0.02(+1.59%)
Jun 04, 2019 1.220 1.300 1.200 1.260 14,323 +0.02(+1.61%)
Jun 03, 2019 1.200 1.260 1.200 1.240 41,123 +0.04(+3.33%)
May 31, 2019 1.250 1.260 1.200 1.200 58,300 -0.08(-6.25%)
May 30, 2019 1.410 1.430 1.200 1.280 125,411 -0.15(-10.48%)
May 29, 2019 1.440 1.440 1.400 1.430 34,950 -0.01(-0.70%)
May 28, 2019 1.400 1.520 1.400 1.440 39,684 +0.02(+1.41%)
May 24, 2019 1.420 1.470 1.410 1.420 44,500 -0.01(-0.70%)
May 23, 2019 1.490 1.580 1.410 1.430 92,172 -0.12(-7.74%)
May 22, 2019 1.600 1.610 1.500 1.550 87,133 -0.02(-1.27%)
May 21, 2019 1.550 1.660 1.500 1.570 214,249 +0.08(+5.37%)
May 20, 2019 1.450 1.550 1.420 1.490 144,600 +0.08(+5.67%)
May 17, 2019 1.370 1.450 1.320 1.410 109,200 +0.01(+0.71%)
May 16, 2019 1.410 1.490 1.350 1.400 88,140 -0.01(-0.51%)
May 15, 2019 1.390 1.458 1.350 1.407 66,999 -0.00(-0.20%)
May 14, 2019 1.570 1.570 1.350 1.410 170,800 -0.01(-0.70%)
May 13, 2019 1.260 1.570 1.240 1.420 436,066 +0.14(+10.95%)
May 10, 2019 1.340 1.340 1.250 1.280 149,800 -0.05(-3.77%)
May 09, 2019 1.340 1.350 1.220 1.330 189,164 -0.06(-4.32%)
May 08, 2019 1.350 1.700 1.270 1.390 986,118 +0.12(+9.45%)
May 07, 2019 1.270 1.330 1.230 1.270 163,077 -0.02(-1.60%)
May 06, 2019 1.320 1.340 1.200 1.291 98,402 -0.01(-0.79%)
May 03, 2019 1.190 1.470 1.190 1.301 699,800 +0.12(+10.25%)
May 02, 2019 1.230 1.250 1.180 1.180 86,243 -0.06(-4.84%)
May 01, 2019 1.170 1.280 1.150 1.240 124,136 +0.05(+4.20%)
Apr 30, 2019 1.210 1.240 1.070 1.190 97,034 -0.02(-1.65%)
Apr 29, 2019 1.160 1.250 1.150 1.210 76,920 +0.04(+3.42%)
Apr 26, 2019 1.210 1.250 1.160 1.170 99,300 -0.03(-2.50%)
Apr 25, 2019 1.290 1.350 1.190 1.200 184,152 -0.11(-8.40%)
Apr 24, 2019 1.100 1.470 1.070 1.310 570,868 +0.19(+16.96%)
Apr 23, 2019 1.190 1.250 1.120 1.120 219,709 -0.13(-10.40%)
Apr 22, 2019 1.350 1.390 1.210 1.250 222,759 -0.10(-7.41%)
Apr 18, 2019 1.390 1.390 1.280 1.350 241,100 +0.04(+3.05%)
Apr 17, 2019 1.360 1.440 1.250 1.310 641,888 -0.24(-15.48%)
Apr 16, 2019 1.500 2.060 1.500 1.550 5,250,697 +0.11(+7.64%)
Apr 15, 2019 1.600 1.630 1.400 1.440 1,095,071 -0.20(-12.20%)
Apr 12, 2019 1.950 2.200 1.580 1.640 3,274,100 -0.41(-20.00%)
Apr 11, 2019 2.400 2.850 1.750 2.050 49,208,744 +1.27(+162.18%)
Apr 10, 2019 0.7800 0.8438 0.7451 0.7819 115,805 +0.01(+1.55%)
Apr 09, 2019 0.7897 0.8000 0.7550 0.7700 11,110 +0.00(+0.00%)
Apr 08, 2019 0.7500 0.8200 0.7500 0.7700 134,121 +0.02(+3.33%)
Apr 05, 2019 0.7800 0.8000 0.7320 0.7452 64,900 -0.00(-0.65%)
Apr 04, 2019 0.7300 0.7999 0.7300 0.7501 56,901 -0.01(-1.45%)
Apr 03, 2019 0.8300 0.8300 0.7502 0.7611 134,372 -0.02(-2.44%)
Apr 02, 2019 0.7910 0.8600 0.7301 0.7801 224,951 +0.06(+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