MENU

Future Fintech Group Inc (NQ: FTFT )

0.4593 +0.0145 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.9700 1.021 0.9700 0.9815 27,700 -0.01(-0.85%)
Aug 29, 2019 0.9714 1.050 0.9705 0.9899 43,169 +0.02(+2.01%)
Aug 28, 2019 0.9700 1.000 0.9700 0.9704 14,077 -0.03(-2.96%)
Aug 27, 2019 1.000 1.000 0.9700 1.000 17,071 +0.03(+2.56%)
Aug 26, 2019 1.000 1.000 0.9700 0.9750 8,911 -0.03(-2.50%)
Aug 23, 2019 1.000 1.010 0.9200 1.000 41,000 +0.02(+1.92%)
Aug 22, 2019 1.035 1.040 0.9800 0.9812 24,026 -0.01(-1.41%)
Aug 21, 2019 1.040 1.040 0.9832 0.9952 10,688 +0.01(+1.34%)
Aug 20, 2019 0.9900 1.050 0.9801 0.9820 40,777 -0.02(-1.80%)
Aug 19, 2019 1.030 1.030 1.000 1.000 10,169 -0.01(-0.99%)
Aug 16, 2019 1.000 1.010 0.9700 1.010 13,900 +0.04(+4.12%)
Aug 15, 2019 1.020 1.020 0.9700 0.9700 16,221 +0.01(+1.04%)
Aug 14, 2019 1.020 1.030 0.9591 0.9600 12,119 -0.06(-5.88%)
Aug 13, 2019 1.002 1.090 1.000 1.020 26,371 -0.03(-2.86%)
Aug 12, 2019 1.070 1.070 1.000 1.050 11,653 +0.03(+2.94%)
Aug 09, 2019 1.010 1.030 1.000 1.020 34,800 +0.00(+0.47%)
Aug 08, 2019 1.014 1.050 1.000 1.015 21,091 -0.01(-1.44%)
Aug 07, 2019 1.000 1.050 1.000 1.030 13,944 +0.03(+3.00%)
Aug 06, 2019 1.000 1.030 0.9500 1.000 50,444 +0.00(+0.00%)
Aug 05, 2019 1.070 1.070 1.000 1.000 44,917 -0.06(-5.66%)
Aug 02, 2019 1.020 1.100 0.9200 1.060 82,700 +0.07(+6.58%)
Aug 01, 2019 1.100 1.100 0.9900 0.9946 90,121 -0.02(-1.52%)
Jul 31, 2019 1.030 1.030 1.000 1.010 55,473 -0.03(-2.88%)
Jul 30, 2019 1.070 1.160 1.000 1.040 149,289 -0.03(-2.89%)
Jul 29, 2019 1.130 1.130 1.030 1.071 33,123 -0.04(-3.30%)
Jul 26, 2019 1.101 1.170 1.090 1.108 20,900 +0.04(+3.51%)
Jul 25, 2019 1.160 1.199 1.000 1.070 24,806 -0.06(-5.31%)
Jul 24, 2019 1.170 1.170 1.130 1.130 22,990 -0.03(-2.59%)
Jul 23, 2019 1.200 1.230 1.150 1.160 10,009 +0.01(+0.87%)
Jul 22, 2019 1.180 1.220 1.130 1.150 30,653 -0.04(-3.04%)
Jul 19, 2019 1.180 1.186 1.160 1.186 35,400 +0.02(+1.37%)
Jul 18, 2019 1.160 1.201 1.160 1.170 8,130 -0.01(-0.85%)
Jul 17, 2019 1.180 1.200 1.166 1.180 19,496 +0.00(+0.40%)
Jul 16, 2019 1.180 1.200 1.170 1.175 55,324 -0.01(-0.82%)
Jul 15, 2019 1.200 1.238 1.170 1.185 30,482 -0.03(-2.73%)
Jul 12, 2019 1.180 1.260 1.180 1.218 57,500 +0.01(+0.79%)
Jul 11, 2019 1.197 1.220 1.190 1.209 27,871 +0.02(+1.56%)
Jul 10, 2019 1.210 1.298 1.160 1.190 82,329 +0.00(+0.00%)
Jul 09, 2019 1.270 1.270 1.166 1.190 7,806 -0.04(-3.25%)
Jul 08, 2019 1.220 1.250 1.190 1.230 9,759 +0.01(+0.84%)
Jul 05, 2019 1.160 1.270 1.160 1.220 18,000 +0.06(+5.15%)
Jul 03, 2019 1.290 1.290 1.160 1.160 16,400 -0.06(-4.92%)
Jul 02, 2019 1.200 1.240 1.180 1.220 36,344 +0.02(+1.67%)
Jul 01, 2019 1.240 1.260 1.180 1.200 75,516 -0.05(-3.84%)
Jun 28, 2019 1.335 1.360 1.210 1.248 29,800 -0.03(-2.51%)
Jun 27, 2019 1.360 1.400 1.280 1.280 93,167 -0.14(-9.86%)
Jun 26, 2019 1.290 1.550 1.200 1.420 302,191 +0.17(+13.60%)
Jun 25, 2019 1.270 1.300 1.200 1.250 45,436 -0.01(-0.79%)
Jun 24, 2019 1.170 1.330 1.160 1.260 209,739 +0.08(+6.44%)
Jun 21, 2019 1.160 1.224 1.140 1.184 11,400 +0.03(+2.94%)
Jun 20, 2019 1.190 1.210 1.140 1.150 21,609 -0.01(-0.86%)
Jun 19, 2019 1.200 1.200 1.160 1.160 22,532 -0.03(-2.52%)
Jun 18, 2019 1.150 1.270 1.140 1.190 83,789 +0.06(+5.31%)
Jun 17, 2019 1.160 1.160 1.130 1.130 32,755 -0.02(-1.74%)
Jun 14, 2019 1.190 1.190 1.150 1.150 17,800 -0.03(-2.53%)
Jun 13, 2019 1.170 1.200 1.170 1.180 30,529 +0.01(+1.05%)
Jun 12, 2019 1.160 1.190 1.150 1.168 24,797 +0.02(+1.53%)
Jun 11, 2019 1.210 1.210 1.130 1.150 47,249 -0.04(-3.36%)
Jun 10, 2019 1.190 1.240 1.180 1.190 35,649 +0.05(+4.39%)
Jun 07, 2019 1.250 1.250 1.140 1.140 61,600 -0.09(-7.51%)
Jun 06, 2019 1.270 1.300 1.220 1.232 64,213 -0.05(-3.71%)
Jun 05, 2019 1.280 1.310 1.210 1.280 22,086 +0.02(+1.59%)
Jun 04, 2019 1.220 1.300 1.200 1.260 14,323 +0.02(+1.61%)
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