MENU

Future Fintech Group Inc (NQ: FTFT )

0.5243 -0.0046 (-0.87%)
Streaming Delayed Price Updated: 12:26 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 1.300 1.300 1.240 1.260 47,800 +0.02(+1.56%)
Sep 27, 2018 1.260 1.260 1.210 1.241 26,272 +0.03(+2.53%)
Sep 26, 2018 1.260 1.290 1.170 1.210 26,376 -0.09(-6.92%)
Sep 25, 2018 1.280 1.310 1.220 1.300 36,006 +0.04(+3.08%)
Sep 24, 2018 1.250 1.350 1.250 1.261 37,290 +0.04(+3.36%)
Sep 21, 2018 1.240 1.300 1.170 1.220 49,600 +0.00(+0.00%)
Sep 20, 2018 1.290 1.320 1.190 1.220 48,821 +0.00(+0.00%)
Sep 19, 2018 1.180 1.220 1.120 1.220 17,384 +0.06(+5.15%)
Sep 18, 2018 1.170 1.190 1.080 1.160 24,379 +0.04(+3.59%)
Sep 17, 2018 1.280 1.370 1.090 1.120 112,941 -0.14(-11.11%)
Sep 14, 2018 1.290 1.340 1.260 1.260 8,300 -0.01(-0.79%)
Sep 13, 2018 1.320 1.380 1.260 1.270 20,607 +0.01(+0.79%)
Sep 12, 2018 1.280 1.300 1.260 1.260 43,839 -0.00(-0.21%)
Sep 11, 2018 1.315 1.315 1.260 1.263 11,064 -0.01(-1.13%)
Sep 10, 2018 1.390 1.390 1.191 1.277 26,468 -0.04(-2.89%)
Sep 07, 2018 1.300 1.370 1.250 1.315 44,700 +0.03(+2.73%)
Sep 06, 2018 1.350 1.390 1.220 1.280 71,625 +0.04(+3.23%)
Sep 05, 2018 1.270 1.270 1.210 1.240 15,494 -0.03(-2.36%)
Sep 04, 2018 1.290 1.340 1.180 1.270 109,058 -0.02(-1.26%)
Aug 31, 2018 1.286 1.286 1.286 0 -0.10(-7.47%)
Aug 30, 2018 1.410 1.530 1.380 1.390 68,290 -0.04(-2.78%)
Aug 29, 2018 1.540 1.540 1.399 1.430 71,012 -0.01(-0.72%)
Aug 28, 2018 1.600 1.630 1.360 1.440 66,524 -0.12(-7.69%)
Aug 27, 2018 1.590 1.630 1.520 1.560 55,933 -0.05(-3.11%)
Aug 24, 2018 1.640 1.640 1.530 1.610 21,100 +0.03(+1.90%)
Aug 23, 2018 1.690 1.690 1.580 1.580 45,353 -0.12(-7.06%)
Aug 22, 2018 1.690 1.740 1.610 1.700 68,455 +0.05(+3.03%)
Aug 21, 2018 1.680 1.800 1.550 1.650 114,582 +0.01(+0.61%)
Aug 20, 2018 1.530 1.640 1.490 1.640 22,085 +0.09(+6.15%)
Aug 17, 2018 1.560 1.600 1.510 1.545 40,400 +0.03(+2.32%)
Aug 16, 2018 1.590 1.600 1.480 1.510 41,309 -0.11(-6.79%)
Aug 15, 2018 1.720 1.750 1.490 1.620 39,924 -0.13(-7.43%)
Aug 14, 2018 1.640 1.760 1.460 1.750 100,513 +0.14(+8.70%)
Aug 13, 2018 1.620 1.620 1.410 1.610 42,187 +0.10(+6.62%)
Aug 10, 2018 1.640 1.640 1.400 1.510 42,000 -0.02(-1.31%)
Aug 09, 2018 1.480 1.550 1.430 1.530 31,183 +0.05(+3.38%)
Aug 08, 2018 1.460 1.580 1.460 1.480 35,350 +0.02(+1.37%)
Aug 07, 2018 1.490 1.590 1.400 1.460 72,925 -0.12(-7.59%)
Aug 06, 2018 1.540 1.580 1.390 1.580 36,756 +0.11(+7.48%)
Aug 03, 2018 1.390 1.490 1.370 1.470 44,800 +0.10(+7.30%)
Aug 02, 2018 1.450 1.470 1.370 1.370 69,531 -0.04(-2.84%)
Aug 01, 2018 1.600 1.601 1.360 1.410 158,901 -0.19(-11.88%)
Jul 31, 2018 1.700 1.700 1.600 1.600 70,564 +0.00(+0.00%)
Jul 30, 2018 1.780 1.900 1.600 1.600 152,099 -0.18(-10.11%)
Jul 27, 2018 1.880 1.930 1.770 1.780 37,600 -0.12(-6.22%)
Jul 26, 2018 2.000 2.006 1.720 1.898 63,476 -0.06(-3.16%)
Jul 25, 2018 2.090 2.090 1.930 1.960 44,915 -0.08(-3.92%)
Jul 24, 2018 2.050 2.120 1.933 2.040 92,970 +0.07(+3.55%)
Jul 23, 2018 2.050 2.050 1.910 1.970 53,501 +0.02(+1.03%)
Jul 20, 2018 1.970 2.040 1.940 1.950 68,086 -0.03(-1.51%)
Jul 19, 2018 1.960 1.980 1.860 1.980 34,123 +0.01(+0.50%)
Jul 18, 2018 2.180 2.180 1.940 1.970 116,212 -0.17(-7.94%)
Jul 17, 2018 2.050 2.255 2.020 2.140 221,694 +0.01(+0.47%)
Jul 16, 2018 2.200 2.200 2.040 2.130 73,986 -0.07(-3.18%)
Jul 13, 2018 2.061 2.200 2.060 2.200 35,369 +0.10(+4.76%)
Jul 12, 2018 2.150 2.150 2.050 2.100 39,084 -0.01(-0.47%)
Jul 11, 2018 2.000 2.110 1.990 2.110 67,268 +0.14(+7.11%)
Jul 10, 2018 2.070 2.100 1.960 1.970 19,180 -0.09(-4.37%)
Jul 09, 2018 2.060 2.080 1.900 2.060 63,632 +0.00(+0.00%)
Jul 06, 2018 2.000 2.080 1.830 2.060 86,200 +0.12(+6.19%)
Jul 05, 2018 1.700 1.950 1.690 1.940 128,140 +0.26(+15.48%)
Jul 03, 2018 1.680 1.680 1.680 0 -0.02(-1.18%)
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.
TOP
Email a Story