Future Fintech Group Inc (NQ: FTFT )

2.895 USD +0.065 (+2.30%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.990 3.990 3.610 3.700 2,013,881 -0.19(-4.88%)
Apr 30, 2021 3.780 4.040 3.760 3.890 1,410,900 +0.02(+0.52%)
Apr 29, 2021 4.060 4.090 3.760 3.870 1,969,025 -0.15(-3.73%)
Apr 28, 2021 3.890 4.120 3.720 4.020 2,382,154 +0.09(+2.29%)
Apr 27, 2021 4.230 4.230 3.830 3.930 2,760,980 -0.13(-3.20%)
Apr 26, 2021 3.600 4.070 3.520 4.060 4,657,069 +0.67(+19.76%)
Apr 23, 2021 3.330 3.490 3.250 3.390 1,526,200 +0.02(+0.59%)
Apr 22, 2021 3.370 3.580 3.260 3.370 2,751,479 -0.04(-1.17%)
Apr 21, 2021 3.280 3.420 3.150 3.410 3,208,690 +0.15(+4.60%)
Apr 20, 2021 3.340 3.440 3.180 3.260 2,134,883 -0.20(-5.78%)
Apr 19, 2021 3.590 3.600 3.350 3.460 2,442,855 -0.29(-7.73%)
Apr 16, 2021 3.400 3.890 3.110 3.750 5,067,700 -0.06(-1.57%)
Apr 15, 2021 4.250 4.300 3.700 3.810 5,522,448 -0.38(-9.07%)
Apr 14, 2021 4.700 4.750 4.100 4.190 11,413,110 -0.77(-15.52%)
Apr 13, 2021 4.970 5.160 4.770 4.960 4,623,146 +0.06(+1.22%)
Apr 12, 2021 5.310 5.360 4.870 4.900 5,027,608 -0.31(-5.95%)
Apr 09, 2021 5.330 5.440 5.130 5.210 2,872,700 -0.06(-1.14%)
Apr 08, 2021 5.420 5.490 5.160 5.270 4,462,745 -0.06(-1.13%)
Apr 07, 2021 5.810 5.900 5.270 5.330 5,333,895 -0.48(-8.26%)
Apr 06, 2021 5.930 6.080 5.680 5.810 5,510,661 -0.12(-2.02%)
Apr 05, 2021 5.750 6.260 5.720 5.930 13,326,782 +0.40(+7.33%)
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.