Future Fintech Group Inc (NQ: FTFT )

2.300 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.210 2.210 2.030 2.120 36,248 -0.10(-4.50%)
Jul 28, 2017 2.250 2.330 2.200 2.220 13,836 -0.11(-4.72%)
Jul 27, 2017 2.260 2.340 2.230 2.330 15,181 +0.05(+2.19%)
Jul 26, 2017 2.250 2.360 2.210 2.280 36,675 -0.11(-4.60%)
Jul 25, 2017 2.400 2.400 2.360 2.390 11,855 -0.01(-0.42%)
Jul 24, 2017 2.360 2.400 2.230 2.400 17,144 +0.09(+3.90%)
Jul 21, 2017 2.260 2.360 2.260 2.310 12,792 -0.08(-3.35%)
Jul 20, 2017 2.390 2.360 2.390 9,069 +0.00(+0.00%)
Jul 19, 2017 2.390 2.400 2.390 2.390 9,108 +0.00(+0.00%)
Jul 18, 2017 2.500 2.500 2.211 2.390 42,882 -0.10(-4.02%)
Jul 17, 2017 2.190 2.520 2.187 2.490 62,210 +0.29(+13.18%)
Jul 14, 2017 2.070 2.200 2.070 2.200 49,407 +0.00(+0.00%)
Jul 13, 2017 2.140 2.200 2.140 2.200 16,378 +0.02(+0.91%)
Jul 12, 2017 2.180 2.200 2.140 2.180 66,438 +0.02(+0.94%)
Jul 11, 2017 2.300 2.300 2.120 2.160 39,553 -0.09(-4.00%)
Jul 10, 2017 2.370 2.370 2.250 2.250 25,409 -0.11(-4.66%)
Jul 07, 2017 2.500 2.510 2.360 2.360 25,695 +0.00(+0.00%)
Jul 06, 2017 2.380 2.500 2.350 2.360 41,793 -0.02(-0.84%)
Jul 05, 2017 2.420 2.442 2.380 2.380 10,838 -0.01(-0.42%)
Jul 03, 2017 2.370 2.450 2.370 2.390 23,225 -0.02(-0.83%)
Jun 30, 2017 2.360 2.500 2.350 2.410 14,210 +0.06(+2.55%)
Jun 29, 2017 2.500 2.590 2.306 2.350 29,532 +0.03(+1.29%)
Jun 28, 2017 2.450 2.450 2.310 2.320 9,329 +0.00(+0.00%)
Jun 27, 2017 2.400 2.446 2.320 2.320 14,042 -0.01(-0.43%)
Jun 26, 2017 2.420 2.450 2.320 2.330 19,717 -0.10(-4.12%)
Jun 23, 2017 2.420 2.490 2.420 2.430 17,020 -0.03(-1.22%)
Jun 22, 2017 2.440 2.550 2.420 2.460 6,686 +0.04(+1.65%)
Jun 21, 2017 2.510 2.532 2.420 2.420 36,942 +0.01(+0.41%)
Jun 20, 2017 2.400 2.530 2.400 2.410 22,135 -0.08(-3.09%)
Jun 19, 2017 2.430 2.590 2.420 2.487 28,830 -0.04(-1.71%)
Jun 16, 2017 2.800 2.800 2.440 2.530 38,328 -0.08(-3.07%)
Jun 15, 2017 2.460 2.650 2.450 2.610 25,765 -0.01(-0.38%)
Jun 14, 2017 2.600 2.800 2.410 2.620 13,586 -0.08(-2.96%)
Jun 13, 2017 2.890 2.890 2.510 2.700 53,935 -0.00(-0.18%)
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.