MENU

Future Fintech Group Inc (NQ: FTFT )

0.5224 +0.0024 (+0.46%)
Streaming Delayed Price Updated: 3:01 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 1.700 1.770 1.650 1.700 39,263 +0.03(+1.80%)
Jun 29, 2018 1.770 1.770 1.640 1.670 60,248 -0.02(-1.18%)
Jun 28, 2018 1.820 1.910 1.650 1.690 80,586 -0.17(-9.13%)
Jun 27, 2018 1.966 2.020 1.846 1.860 92,332 -0.12(-6.07%)
Jun 26, 2018 2.070 2.070 1.920 1.980 53,363 +0.01(+0.50%)
Jun 25, 2018 2.000 2.000 1.910 1.970 40,412 -0.05(-2.47%)
Jun 22, 2018 2.430 2.450 1.900 2.020 213,812 -0.10(-4.72%)
Jun 21, 2018 2.180 2.180 2.120 2.120 17,917 -0.05(-2.30%)
Jun 20, 2018 2.170 2.180 2.100 2.170 47,624 +0.06(+2.84%)
Jun 19, 2018 2.270 2.350 2.080 2.110 125,973 -0.16(-7.05%)
Jun 18, 2018 2.350 2.465 2.250 2.270 92,465 -0.06(-2.38%)
Jun 15, 2018 2.330 2.200 2.325 93,339 +0.13(+5.70%)
Jun 14, 2018 2.220 2.260 2.150 2.200 69,072 -0.02(-0.90%)
Jun 13, 2018 2.290 2.290 2.150 2.220 59,311 +0.03(+1.37%)
Jun 12, 2018 2.230 2.230 2.120 2.190 64,283 +0.03(+1.39%)
Jun 11, 2018 2.190 2.230 2.137 2.160 34,075 -0.06(-2.70%)
Jun 08, 2018 2.090 2.300 2.090 2.220 152,427 +0.14(+6.73%)
Jun 07, 2018 2.095 2.110 2.080 2.080 23,744 -0.01(-0.48%)
Jun 06, 2018 2.120 2.140 2.090 2.090 35,012 +0.00(+0.00%)
Jun 05, 2018 2.070 2.198 2.070 2.090 48,411 +0.02(+0.97%)
Jun 04, 2018 2.140 2.255 2.070 2.070 133,958 -0.11(-5.05%)
Jun 01, 2018 2.200 2.730 2.090 2.180 1,099,824 +0.03(+1.40%)
May 31, 2018 2.180 2.220 2.150 2.150 58,092 -0.07(-3.15%)
May 30, 2018 2.270 2.293 2.172 2.220 80,638 +0.01(+0.45%)
May 29, 2018 2.260 2.260 2.151 2.210 51,946 -0.06(-2.60%)
May 25, 2018 2.269 2.269 2.269 0 +0.01(+0.40%)
May 24, 2018 2.320 2.320 2.222 2.260 40,777 +0.00(+0.00%)
May 23, 2018 2.222 2.300 2.170 2.260 32,398 +0.06(+2.73%)
May 22, 2018 2.200 2.300 2.060 2.200 72,727 +0.03(+1.38%)
May 21, 2018 2.320 2.320 2.120 2.170 62,168 -0.05(-2.25%)
May 18, 2018 2.310 2.380 2.200 2.220 104,464 -0.10(-4.31%)
May 17, 2018 2.250 2.350 2.170 2.320 80,810 +0.13(+5.94%)
May 16, 2018 2.312 2.330 2.160 2.190 45,995 -0.08(-3.53%)
May 15, 2018 2.190 2.400 2.150 2.270 278,935 +0.11(+5.09%)
May 14, 2018 2.160 2.200 2.080 2.160 71,577 +0.00(+0.00%)
May 11, 2018 2.150 2.198 2.060 2.160 56,729 +0.05(+2.37%)
May 10, 2018 2.160 2.160 2.060 2.110 54,417 -0.04(-1.86%)
May 09, 2018 2.250 2.699 2.051 2.150 460,470 -0.02(-0.92%)
May 08, 2018 2.150 2.180 2.038 2.170 49,037 +0.08(+3.83%)
May 07, 2018 2.260 2.263 2.080 2.090 60,733 -0.17(-7.52%)
May 04, 2018 2.320 2.389 2.210 2.260 74,043 -0.02(-0.88%)
May 03, 2018 2.080 2.400 2.020 2.280 518,616 +0.23(+11.22%)
May 02, 2018 2.050 2.080 2.026 2.050 53,768 -0.02(-0.97%)
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