MENU

Future Fintech Group Inc (NQ: FTFT )

0.3760 -0.0483 (-11.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.160 1.160 1.130 1.160 14,809 +0.00(+0.00%)
Apr 29, 2020 1.150 1.190 1.150 1.160 25,987 -0.01(-0.85%)
Apr 28, 2020 1.160 1.190 1.130 1.170 49,778 -0.02(-1.33%)
Apr 27, 2020 1.170 1.200 1.153 1.186 37,917 -0.00(-0.35%)
Apr 24, 2020 1.180 1.200 1.147 1.190 29,000 +0.02(+1.71%)
Apr 23, 2020 1.160 1.190 1.099 1.170 46,464 -0.01(-0.85%)
Apr 22, 2020 1.180 1.200 1.150 1.180 26,931 +0.00(+0.00%)
Apr 21, 2020 1.170 1.210 1.130 1.180 40,662 +0.02(+1.72%)
Apr 20, 2020 1.230 1.230 1.110 1.160 112,536 -0.10(-7.94%)
Apr 17, 2020 1.250 1.260 1.210 1.260 75,200 +0.01(+0.80%)
Apr 16, 2020 1.300 1.300 1.190 1.250 80,792 -0.04(-3.10%)
Apr 15, 2020 1.240 1.290 1.191 1.290 259,363 +0.06(+4.88%)
Apr 14, 2020 1.200 1.230 1.160 1.230 98,524 +0.02(+1.65%)
Apr 13, 2020 1.170 1.210 1.170 1.210 121,658 +0.01(+0.83%)
Apr 09, 2020 1.170 1.250 1.160 1.200 73,300 +0.00(+0.00%)
Apr 08, 2020 1.180 1.240 1.150 1.200 58,951 +0.00(+0.00%)
Apr 07, 2020 1.200 1.200 1.150 1.200 82,888 +0.01(+0.84%)
Apr 06, 2020 1.200 1.270 1.150 1.190 122,648 -0.03(-2.46%)
Apr 03, 2020 1.240 1.300 1.173 1.220 402,400 -0.02(-1.61%)
Apr 02, 2020 1.150 1.300 1.110 1.240 526,532 +0.11(+9.73%)
Apr 01, 2020 1.050 1.130 0.9900 1.130 250,053 +0.08(+7.62%)
Mar 31, 2020 1.000 1.050 0.9800 1.050 185,861 +0.05(+5.00%)
Mar 30, 2020 0.9800 1.050 0.9300 1.000 638,003 -0.01(-0.99%)
Mar 27, 2020 0.8800 1.040 0.8400 1.010 392,300 -0.02(-1.94%)
Mar 26, 2020 1.020 1.200 0.8300 1.030 1,995,323 -0.02(-1.90%)
Mar 25, 2020 1.000 1.050 0.9300 1.050 227,903 +0.03(+2.94%)
Mar 24, 2020 1.030 1.050 0.9500 1.020 392,395 -0.01(-0.97%)
Mar 23, 2020 0.8600 1.050 0.8600 1.030 750,301 +0.21(+25.61%)
Mar 20, 2020 0.8000 0.8999 0.7800 0.8200 205,100 +0.02(+2.37%)
Mar 19, 2020 0.6690 0.8010 0.6690 0.8010 128,947 +0.15(+22.85%)
Mar 18, 2020 0.7600 0.7600 0.6500 0.6520 66,316 -0.11(-14.21%)
Mar 17, 2020 0.7589 0.7639 0.7400 0.7600 45,669 +0.01(+1.33%)
Mar 16, 2020 0.7500 0.8200 0.7500 0.7500 43,462 -0.05(-6.25%)
Mar 13, 2020 0.8000 0.8600 0.7849 0.8000 70,000 +0.02(+1.92%)
Mar 12, 2020 0.8200 0.8200 0.7550 0.7849 68,256 -0.04(-4.28%)
Mar 11, 2020 0.8600 0.8800 0.8200 0.8200 34,954 +0.00(+0.00%)
Mar 10, 2020 0.7629 0.8500 0.7629 0.8200 64,015 +0.03(+3.78%)
Mar 09, 2020 0.7510 0.8200 0.7510 0.7901 40,597 +0.01(+1.04%)
Mar 06, 2020 0.7990 0.8546 0.7500 0.7820 84,600 -0.03(-3.46%)
Mar 05, 2020 0.9000 0.9000 0.8001 0.8100 100,987 -0.07(-7.95%)
Mar 04, 2020 0.8000 0.8800 0.8000 0.8800 39,266 +0.08(+10.00%)
Mar 03, 2020 0.8200 0.8600 0.8000 0.8000 31,864 -0.01(-1.55%)
Mar 02, 2020 0.8200 0.8600 0.7400 0.8126 97,091 -0.07(-7.66%)
Feb 28, 2020 0.8400 0.9400 0.7800 0.8800 98,700 +0.05(+6.02%)
Feb 27, 2020 0.9000 0.9000 0.7000 0.8300 184,186 -0.07(-8.28%)
Feb 26, 2020 1.040 1.060 0.8299 0.9049 329,121 -0.17(-15.43%)
Feb 25, 2020 1.100 1.120 1.000 1.070 296,568 -0.05(-4.46%)
Feb 24, 2020 1.030 1.355 1.010 1.120 1,261,491 +0.02(+1.49%)
Feb 21, 2020 0.9250 1.105 0.9000 1.104 420,400 +0.18(+19.96%)
Feb 20, 2020 0.9200 0.9300 0.8900 0.9200 23,555 +0.00(+0.43%)
Feb 19, 2020 0.8850 0.9354 0.8700 0.9161 41,376 +0.02(+2.75%)
Feb 18, 2020 0.9000 0.9000 0.8701 0.8916 39,573 +0.01(+1.04%)
Feb 14, 2020 0.9200 0.9200 0.8800 0.8824 22,300 -0.01(-1.40%)
Feb 13, 2020 0.8900 0.9170 0.8600 0.8949 34,635 +0.00(+0.22%)
Feb 12, 2020 0.9107 0.9299 0.8800 0.8929 35,931 +0.00(+0.33%)
Feb 11, 2020 0.9200 0.9300 0.8800 0.8900 38,505 -0.04(-4.16%)
Feb 10, 2020 0.9200 0.9600 0.8536 0.9286 95,904 -0.01(-1.20%)
Feb 07, 2020 0.9600 0.9800 0.9000 0.9399 84,600 +0.03(+2.82%)
Feb 06, 2020 0.8900 1.050 0.8700 0.9141 171,850 +0.01(+0.89%)
Feb 05, 2020 0.9830 0.9830 0.8800 0.9060 78,113 -0.06(-6.60%)
Feb 04, 2020 0.8700 0.9900 0.8300 0.9700 162,692 +0.10(+12.14%)
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