MENU

Future Fintech Group Inc (NQ: FTFT )

0.4570 +0.0256 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.9183 0.9900 0.9000 0.9025 197,100 -0.05(-5.00%)
Jan 30, 2020 0.8300 1.140 0.8300 0.9500 1,771,174 +0.12(+14.46%)
Jan 29, 2020 0.8400 0.8700 0.8000 0.8300 49,058 -0.02(-2.35%)
Jan 28, 2020 0.8600 0.8800 0.8500 0.8500 72,427 +0.01(+1.21%)
Jan 27, 2020 0.7900 0.9000 0.7700 0.8398 207,496 +0.05(+5.77%)
Jan 24, 2020 0.8300 0.8350 0.7778 0.7940 105,200 -0.02(-2.89%)
Jan 23, 2020 0.8000 0.8490 0.7720 0.8176 207,521 +0.02(+2.58%)
Jan 22, 2020 0.8892 0.8892 0.7901 0.7970 267,632 -0.07(-7.71%)
Jan 21, 2020 0.8621 0.9000 0.7700 0.8636 314,668 -0.00(-0.10%)
Jan 17, 2020 0.8842 0.9199 0.8300 0.8645 253,300 -0.02(-2.23%)
Jan 16, 2020 0.8700 0.9799 0.8078 0.8842 896,601 +0.02(+2.81%)
Jan 15, 2020 0.7300 0.9200 0.7300 0.8600 838,342 +0.13(+17.79%)
Jan 14, 2020 0.6900 0.7400 0.6500 0.7301 624,016 +0.08(+12.32%)
Jan 13, 2020 0.6200 0.6900 0.6100 0.6500 440,985 +0.05(+8.33%)
Jan 10, 2020 0.5600 0.6500 0.5400 0.6000 604,000 +0.07(+13.16%)
Jan 09, 2020 0.5301 0.5680 0.5109 0.5302 170,616 -0.01(-1.81%)
Jan 08, 2020 0.5696 0.5696 0.5206 0.5400 57,517 -0.01(-1.84%)
Jan 07, 2020 0.5500 0.5700 0.5001 0.5501 251,649 +0.03(+6.22%)
Jan 06, 2020 0.5061 0.5300 0.5000 0.5179 85,174 -0.01(-2.61%)
Jan 03, 2020 0.5270 0.5500 0.5000 0.5318 183,100 +0.00(+0.42%)
Jan 02, 2020 0.4450 0.5300 0.4450 0.5296 606,400 +0.08(+17.66%)
Dec 31, 2019 0.4700 0.5190 0.4301 0.4501 436,400 +0.00(+0.02%)
Dec 30, 2019 0.4300 0.4800 0.4200 0.4500 247,800 +0.02(+3.45%)
Dec 27, 2019 0.4455 0.4500 0.4250 0.4350 192,600 -0.01(-1.16%)
Dec 26, 2019 0.4400 0.4500 0.4232 0.4401 336,358 +0.00(+0.43%)
Dec 24, 2019 0.4500 0.4650 0.4200 0.4382 161,600 -0.01(-2.62%)
Dec 23, 2019 0.4700 0.4700 0.4500 0.4500 166,424 -0.02(-4.26%)
Dec 20, 2019 0.4900 0.5000 0.4500 0.4700 176,000 -0.00(-0.06%)
Dec 19, 2019 0.5250 0.5250 0.4700 0.4703 232,547 -0.04(-8.68%)
Dec 18, 2019 0.5000 0.5199 0.4996 0.5150 167,224 +0.00(+0.39%)
Dec 17, 2019 0.4720 0.5900 0.4659 0.5130 1,062,078 +0.05(+10.28%)
Dec 16, 2019 0.4872 0.5150 0.4600 0.4652 432,517 -0.01(-2.51%)
Dec 13, 2019 0.5010 0.5700 0.4750 0.4772 1,002,400 +0.01(+2.62%)
Dec 12, 2019 0.4800 0.5199 0.4600 0.4650 390,139 -0.01(-3.04%)
Dec 11, 2019 0.4700 0.4894 0.4584 0.4796 40,985 +0.01(+1.42%)
Dec 10, 2019 0.4750 0.4898 0.4600 0.4729 140,699 -0.01(-1.48%)
Dec 09, 2019 0.5200 0.5200 0.4600 0.4800 109,958 -0.03(-5.90%)
Dec 06, 2019 0.5093 0.5259 0.5000 0.5101 67,100 -0.02(-3.00%)
Dec 05, 2019 0.5055 0.5326 0.5000 0.5259 88,393 +0.02(+4.97%)
Dec 04, 2019 0.5200 0.5200 0.5010 0.5010 40,353 +0.00(+0.20%)
Dec 03, 2019 0.5101 0.5299 0.5000 0.5000 126,186 -0.02(-3.36%)
Dec 02, 2019 0.5300 0.5300 0.5033 0.5174 57,741 -0.01(-1.80%)
Nov 29, 2019 0.5290 0.5400 0.5037 0.5269 94,900 +0.01(+1.76%)
Nov 27, 2019 0.5100 0.5200 0.5000 0.5178 135,600 -0.01(-0.96%)
Nov 26, 2019 0.5200 0.6400 0.5030 0.5228 1,026,716 -0.00(-0.89%)
Nov 25, 2019 0.5271 0.5500 0.5100 0.5275 82,981 -0.01(-2.21%)
Nov 22, 2019 0.5600 0.5600 0.5200 0.5394 77,800 -0.00(-0.11%)
Nov 21, 2019 0.5500 0.5670 0.5062 0.5400 87,129 -0.01(-1.82%)
Nov 20, 2019 0.5900 0.5900 0.5401 0.5500 80,832 -0.01(-2.24%)
Nov 19, 2019 0.5800 0.5900 0.5300 0.5626 426,468 -0.03(-4.64%)
Nov 18, 2019 0.6600 0.6700 0.5800 0.5900 486,070 -0.02(-2.58%)
Nov 15, 2019 0.6400 0.6638 0.6000 0.6056 194,400 -0.04(-6.11%)
Nov 14, 2019 0.6300 0.6789 0.6105 0.6450 759,689 +0.03(+5.58%)
Nov 13, 2019 0.6000 0.6300 0.6000 0.6109 43,401 +0.00(+0.15%)
Nov 12, 2019 0.6100 0.6300 0.5539 0.6100 237,769 -0.02(-3.17%)
Nov 11, 2019 0.6402 0.6402 0.6200 0.6300 103,715 -0.02(-2.99%)
Nov 08, 2019 0.6528 0.6798 0.6300 0.6494 93,000 -0.01(-1.87%)
Nov 07, 2019 0.6100 0.6798 0.6100 0.6618 125,739 +0.01(+1.83%)
Nov 06, 2019 0.6400 0.6500 0.6270 0.6499 157,594 +0.01(+0.81%)
Nov 05, 2019 0.6700 0.6800 0.6003 0.6447 138,714 -0.01(-1.51%)
Nov 04, 2019 0.6500 0.6900 0.6500 0.6546 162,568 +0.01(+1.39%)
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