Future Fintech Group Inc (NQ: FTFT )

3.450 USD -0.170 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.530 1.530 1.410 1.418 123,349 -0.04(-2.89%)
Nov 29, 2017 1.450 1.770 1.450 1.460 779,030 +0.03(+2.10%)
Nov 28, 2017 1.430 1.489 1.400 1.430 22,161 +0.03(+2.14%)
Nov 27, 2017 1.470 1.470 1.388 1.400 36,904 -0.02(-1.71%)
Nov 24, 2017 1.460 1.530 1.390 1.424 58,243 -0.04(-2.45%)
Nov 22, 2017 1.490 1.680 1.430 1.460 211,269 +0.01(+0.69%)
Nov 21, 2017 1.500 1.680 1.430 1.450 38,386 -0.05(-3.33%)
Nov 20, 2017 1.520 1.589 1.370 1.500 92,513 -0.02(-1.21%)
Nov 17, 2017 1.650 1.650 1.471 1.518 123,594 -0.10(-6.46%)
Nov 16, 2017 1.690 1.700 1.570 1.623 134,225 +0.01(+0.82%)
Nov 15, 2017 1.670 1.819 1.550 1.610 228,707 -0.02(-1.23%)
Nov 14, 2017 1.548 1.890 1.540 1.630 161,310 +0.11(+7.24%)
Nov 13, 2017 1.600 1.670 1.510 1.520 37,933 -0.06(-3.80%)
Nov 10, 2017 1.860 1.930 1.580 1.580 116,943 -0.14(-8.24%)
Nov 09, 2017 1.690 2.650 1.490 1.722 1,107,667 +0.12(+7.62%)
Nov 08, 2017 1.800 1.840 1.330 1.600 176,676 -0.13(-7.40%)
Nov 07, 2017 1.700 1.860 1.520 1.728 369,848 +0.21(+13.67%)
Nov 06, 2017 1.500 1.600 1.500 1.520 60,663 +0.17(+12.59%)
Nov 03, 2017 1.520 1.520 1.350 1.350 32,352 -0.02(-1.53%)
Nov 02, 2017 1.470 1.470 1.371 1.371 30,546 -0.11(-7.36%)
Nov 01, 2017 1.490 1.540 1.388 1.480 17,913 -0.01(-0.67%)
Oct 31, 2017 1.370 1.620 1.370 1.490 34,741 -0.03(-1.98%)
Oct 30, 2017 1.500 1.619 1.499 1.520 20,152 -0.05(-3.18%)
Oct 27, 2017 1.630 1.630 1.460 1.570 19,490 -0.06(-3.67%)
Oct 26, 2017 1.580 1.780 1.520 1.630 33,703 +0.10(+6.54%)
Oct 25, 2017 1.860 1.860 1.460 1.530 32,441 +0.05(+3.38%)
Oct 24, 2017 1.410 1.490 1.350 1.480 127,582 -0.01(-0.67%)
Oct 23, 2017 1.600 1.646 1.460 1.490 205,676 -0.27(-15.34%)
Oct 20, 2017 1.760 1.877 1.760 1.760 44,637 +0.01(+0.57%)
Oct 19, 2017 1.760 1.886 1.691 1.750 23,497 -0.04(-2.23%)
Oct 18, 2017 1.807 1.829 1.790 1.790 10,187 -0.01(-0.56%)
Oct 17, 2017 1.800 1.840 1.760 1.800 16,245 +0.03(+1.41%)
Oct 16, 2017 1.810 1.860 1.680 1.775 42,004 -0.06(-3.01%)
Oct 13, 2017 1.980 1.980 1.820 1.830 47,541 -0.15(-7.58%)
Oct 12, 2017 2.040 2.040 1.960 1.980 36,082 -0.02(-1.00%)
Oct 11, 2017 1.980 2.120 1.901 2.000 30,991 +0.03(+1.52%)
Oct 10, 2017 2.120 2.210 1.920 1.970 142,524 -0.07(-3.44%)
Oct 09, 2017 1.996 2.145 1.996 2.040 149,288 +0.10(+5.16%)
Oct 06, 2017 1.860 2.000 1.850 1.940 88,893 +0.04(+2.11%)
Oct 05, 2017 1.960 1.970 1.878 1.900 16,243 -0.06(-3.06%)
Oct 04, 2017 1.970 2.020 1.860 1.960 48,625 +0.03(+1.55%)
Oct 03, 2017 1.980 2.000 1.860 1.930 29,760 -0.01(-0.52%)
Oct 02, 2017 1.930 1.980 1.880 1.940 47,305 +0.07(+3.74%)
Sep 29, 2017 1.900 2.001 1.860 1.870 40,004 -0.13(-6.50%)
Sep 28, 2017 2.220 2.220 1.970 2.000 116,380 -0.06(-2.91%)
Sep 27, 2017 2.000 2.130 1.950 2.060 64,690 +0.12(+6.19%)
Sep 26, 2017 1.970 2.000 1.850 1.940 22,458 -0.06(-2.95%)
Sep 25, 2017 2.000 2.099 1.960 1.999 18,021 +0.11(+5.76%)
Sep 22, 2017 2.180 2.180 1.800 1.890 51,072 -0.10(-5.03%)
Sep 21, 2017 2.380 2.380 1.880 1.990 261,299 -0.27(-11.86%)
Sep 20, 2017 1.700 2.480 1.700 2.258 525,119 +0.56(+33.05%)
Sep 19, 2017 1.667 1.720 1.650 1.697 52,584 +0.04(+2.23%)
Sep 18, 2017 1.690 1.690 1.650 1.660 8,900 +0.01(+0.67%)
Sep 15, 2017 1.610 1.680 1.600 1.649 19,324 +0.03(+1.79%)
Sep 14, 2017 1.640 1.650 1.610 1.620 18,175 -0.03(-1.82%)
Sep 13, 2017 1.680 1.680 1.610 1.650 24,573 -0.04(-2.37%)
Sep 12, 2017 1.637 1.700 1.600 1.690 14,205 +0.02(+0.90%)
Sep 11, 2017 1.680 1.686 1.620 1.675 12,469 +0.07(+4.68%)
Sep 08, 2017 1.640 1.690 1.600 1.600 8,413 -0.05(-3.03%)
Sep 07, 2017 1.627 1.672 1.600 1.650 18,662 +0.05(+3.06%)
Sep 06, 2017 1.615 1.665 1.600 1.601 5,524 -0.02(-1.17%)
Sep 05, 2017 1.610 1.670 1.610 1.620 12,435 -0.04(-2.41%)
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.