Future Fintech Group Inc (NQ: FTFT )

2.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 2.460 2.495 2.360 2.400 1,370,326 +0.10(+4.35%)
Jul 27, 2021 2.520 2.585 2.290 2.300 1,979,002 -0.37(-13.86%)
Jul 26, 2021 2.540 2.750 2.430 2.670 5,079,231 +0.24(+9.88%)
Jul 23, 2021 2.450 2.490 2.400 2.430 549,128 -0.08(-3.19%)
Jul 22, 2021 2.660 2.670 2.470 2.510 608,873 -0.13(-4.92%)
Jul 21, 2021 2.560 2.650 2.520 2.640 801,358 +0.10(+3.94%)
Jul 20, 2021 2.450 2.570 2.345 2.540 564,002 +0.13(+5.39%)
Jul 19, 2021 2.360 2.458 2.320 2.410 1,092,678 -0.05(-2.03%)
Jul 16, 2021 2.520 2.570 2.430 2.460 663,439 -0.05(-1.99%)
Jul 15, 2021 2.540 2.639 2.450 2.510 951,143 -0.03(-1.18%)
Jul 14, 2021 2.640 2.708 2.510 2.540 1,202,901 -0.11(-4.15%)
Jul 13, 2021 2.710 2.780 2.635 2.650 795,013 -0.16(-5.69%)
Jul 12, 2021 2.870 2.880 2.730 2.810 786,349 -0.04(-1.40%)
Jul 09, 2021 2.780 2.925 2.752 2.850 869,581 +0.09(+3.26%)
Jul 08, 2021 2.730 2.850 2.650 2.760 1,159,899 -0.05(-1.78%)
Jul 07, 2021 3.050 3.060 2.800 2.810 880,303 -0.23(-7.57%)
Jul 06, 2021 2.950 3.080 2.900 3.040 1,043,070 +0.08(+2.70%)
Jul 02, 2021 3.150 3.150 2.930 2.960 1,149,866 -0.11(-3.58%)
Jul 01, 2021 3.140 3.190 3.020 3.070 968,953 -0.08(-2.54%)
Jun 30, 2021 3.310 3.330 3.130 3.150 1,096,429 -0.17(-5.12%)
Jun 29, 2021 3.380 3.440 3.250 3.320 1,461,743 +0.00(+0.00%)
Jun 28, 2021 3.330 3.400 3.250 3.320 957,637 +0.08(+2.47%)
Jun 25, 2021 3.210 3.330 3.210 3.240 731,088 +0.00(+0.00%)
Jun 24, 2021 3.300 3.330 3.170 3.240 908,178 -0.04(-1.22%)
Jun 23, 2021 3.280 3.350 3.235 3.280 935,020 +0.01(+0.31%)
Jun 22, 2021 3.240 3.300 3.060 3.270 1,429,509 +0.05(+1.55%)
Jun 21, 2021 3.540 3.550 3.180 3.220 2,080,735 -0.41(-11.29%)
Jun 18, 2021 3.590 3.850 3.540 3.630 5,639,008 -0.01(-0.27%)
Jun 17, 2021 3.680 3.960 3.620 3.640 2,601,134 -0.01(-0.27%)
Jun 16, 2021 3.600 3.710 3.510 3.650 1,890,772 -0.02(-0.54%)
Jun 15, 2021 3.620 3.710 3.380 3.670 2,609,023 +0.11(+3.09%)
Jun 14, 2021 3.360 3.930 3.310 3.560 5,929,572 +0.35(+10.90%)
Jun 11, 2021 3.270 3.270 3.100 3.210 1,039,949 +0.06(+1.90%)
Jun 10, 2021 3.390 3.420 3.130 3.150 1,092,395 -0.19(-5.69%)
Jun 09, 2021 3.320 3.480 3.280 3.340 1,491,275 +0.06(+1.83%)
Jun 08, 2021 3.280 3.370 3.180 3.280 1,247,678 +0.00(+0.00%)
Jun 07, 2021 3.150 3.320 3.090 3.280 1,254,069 +0.11(+3.47%)
Jun 04, 2021 3.050 3.290 3.045 3.170 1,611,109 +0.13(+4.28%)
Jun 03, 2021 3.100 3.160 3.010 3.040 1,581,223 -0.20(-6.17%)
Jun 02, 2021 3.250 3.300 3.100 3.240 1,098,628 -0.01(-0.31%)
Jun 01, 2021 3.120 3.315 3.000 3.250 1,767,997 +0.17(+5.52%)
May 28, 2021 3.100 3.260 3.050 3.080 1,611,826 -0.03(-0.96%)
May 27, 2021 3.210 3.220 3.000 3.110 1,889,971 -0.03(-0.96%)
May 26, 2021 2.980 3.180 2.863 3.140 1,830,424 +0.27(+9.41%)
May 25, 2021 2.750 2.910 2.750 2.870 1,284,419 +0.12(+4.36%)
May 24, 2021 2.810 2.850 2.670 2.750 2,237,117 -0.12(-4.18%)
May 21, 2021 2.950 3.270 2.850 2.870 3,945,997 +0.01(+0.35%)
May 20, 2021 2.820 2.940 2.750 2.860 1,348,610 +0.14(+5.15%)
May 19, 2021 2.570 2.770 2.561 2.720 1,457,885 -0.13(-4.56%)
May 18, 2021 2.860 2.978 2.780 2.850 1,049,733 +0.02(+0.71%)
May 17, 2021 2.820 2.900 2.710 2.830 1,789,102 +0.04(+1.43%)
May 14, 2021 2.980 3.030 2.740 2.790 2,137,623 +0.22(+8.56%)
May 13, 2021 2.700 2.940 2.491 2.570 2,858,888 -0.29(-10.14%)
May 12, 2021 2.870 2.980 2.750 2.860 1,710,052 -0.10(-3.38%)
May 11, 2021 2.420 3.070 2.400 2.960 2,728,707 +0.06(+2.07%)
May 10, 2021 3.420 3.430 2.810 2.900 3,678,781 -0.56(-16.18%)
May 07, 2021 3.360 3.680 3.340 3.460 1,955,768 +0.05(+1.47%)
May 06, 2021 3.420 3.430 3.255 3.410 1,940,935 -0.04(-1.16%)
May 05, 2021 3.610 3.680 3.410 3.450 1,234,250 -0.17(-4.70%)
May 04, 2021 3.570 3.650 3.410 3.620 1,623,262 -0.08(-2.16%)
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.