MENU

Future Fintech Group Inc (NQ: FTFT )

0.4802 +0.0002 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.210 1.240 1.070 1.190 97,034 -0.02(-1.65%)
Apr 29, 2019 1.160 1.250 1.150 1.210 76,920 +0.04(+3.42%)
Apr 26, 2019 1.210 1.250 1.160 1.170 99,300 -0.03(-2.50%)
Apr 25, 2019 1.290 1.350 1.190 1.200 184,152 -0.11(-8.40%)
Apr 24, 2019 1.100 1.470 1.070 1.310 570,868 +0.19(+16.96%)
Apr 23, 2019 1.190 1.250 1.120 1.120 219,709 -0.13(-10.40%)
Apr 22, 2019 1.350 1.390 1.210 1.250 222,759 -0.10(-7.41%)
Apr 18, 2019 1.390 1.390 1.280 1.350 241,100 +0.04(+3.05%)
Apr 17, 2019 1.360 1.440 1.250 1.310 641,888 -0.24(-15.48%)
Apr 16, 2019 1.500 2.060 1.500 1.550 5,250,697 +0.11(+7.64%)
Apr 15, 2019 1.600 1.630 1.400 1.440 1,095,071 -0.20(-12.20%)
Apr 12, 2019 1.950 2.200 1.580 1.640 3,274,100 -0.41(-20.00%)
Apr 11, 2019 2.400 2.850 1.750 2.050 49,208,744 +1.27(+162.18%)
Apr 10, 2019 0.7800 0.8438 0.7451 0.7819 115,805 +0.01(+1.55%)
Apr 09, 2019 0.7897 0.8000 0.7550 0.7700 11,110 +0.00(+0.00%)
Apr 08, 2019 0.7500 0.8200 0.7500 0.7700 134,121 +0.02(+3.33%)
Apr 05, 2019 0.7800 0.8000 0.7320 0.7452 64,900 -0.00(-0.65%)
Apr 04, 2019 0.7300 0.7999 0.7300 0.7501 56,901 -0.01(-1.45%)
Apr 03, 2019 0.8300 0.8300 0.7502 0.7611 134,372 -0.02(-2.44%)
Apr 02, 2019 0.7910 0.8600 0.7301 0.7801 224,951 +0.06(+8.35%)
Apr 01, 2019 0.7600 0.7600 0.7100 0.7200 22,760 +0.00(+0.00%)
Mar 29, 2019 0.7539 0.7539 0.7100 0.7200 24,900 -0.01(-1.21%)
Mar 28, 2019 0.7494 0.7496 0.6720 0.7288 14,539 -0.02(-2.16%)
Mar 27, 2019 0.7010 0.7485 0.6711 0.7449 28,558 +0.01(+2.04%)
Mar 26, 2019 0.7850 0.7938 0.6654 0.7300 87,620 -0.03(-4.07%)
Mar 25, 2019 0.8384 0.8400 0.7501 0.7610 117,354 -0.08(-9.40%)
Mar 22, 2019 0.8600 0.8600 0.8201 0.8400 43,300 -0.03(-2.89%)
Mar 21, 2019 0.8602 0.8800 0.8341 0.8650 20,927 -0.01(-1.14%)
Mar 20, 2019 0.8700 0.8900 0.8593 0.8750 58,014 -0.01(-0.57%)
Mar 19, 2019 0.8800 0.8900 0.8400 0.8800 69,638 +0.00(+0.00%)
Mar 18, 2019 0.8251 1.000 0.8251 0.8800 279,474 +0.02(+2.44%)
Mar 15, 2019 0.8546 0.9000 0.8200 0.8590 60,400 +0.01(+1.06%)
Mar 14, 2019 0.8600 0.9000 0.8500 0.8500 24,625 -0.01(-1.54%)
Mar 13, 2019 0.8503 0.9049 0.8503 0.8633 4,546 -0.02(-1.89%)
Mar 12, 2019 0.8588 0.9000 0.8501 0.8799 21,934 -0.00(-0.01%)
Mar 11, 2019 0.8799 0.8982 0.8300 0.8800 50,024 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9000 0.8300 0.8800 86,800 -0.01(-1.01%)
Mar 07, 2019 0.9210 0.9233 0.8100 0.8890 95,385 -0.05(-5.43%)
Mar 06, 2019 0.9900 1.060 0.8636 0.9400 127,469 -0.05(-5.05%)
Mar 05, 2019 0.8800 1.090 0.8800 0.9900 367,904 +0.11(+12.50%)
Mar 04, 2019 0.9000 1.020 0.8700 0.8800 193,790 +0.01(+1.15%)
Mar 01, 2019 0.8300 0.8900 0.8300 0.8700 23,800 +0.02(+2.34%)
Feb 28, 2019 0.9200 0.9200 0.8300 0.8501 45,349 -0.04(-4.14%)
Feb 27, 2019 0.9300 0.9300 0.8265 0.8868 59,677 -0.03(-3.61%)
Feb 26, 2019 0.9700 0.9753 0.8265 0.9200 65,389 -0.04(-4.17%)
Feb 25, 2019 0.8900 1.040 0.8900 0.9600 214,804 +0.10(+11.63%)
Feb 22, 2019 0.8300 0.8600 0.8200 0.8600 9,900 +0.00(+0.00%)
Feb 21, 2019 0.8700 0.8700 0.8200 0.8600 22,766 -0.01(-0.66%)
Feb 20, 2019 0.9100 0.9301 0.8400 0.8657 87,910 -0.05(-5.18%)
Feb 19, 2019 0.8200 0.9600 0.8143 0.9130 293,097 +0.12(+15.57%)
Feb 15, 2019 0.8000 0.8200 0.7500 0.7900 49,600 +0.03(+3.62%)
Feb 14, 2019 0.7960 0.8052 0.7620 0.7624 40,491 -0.03(-4.34%)
Feb 13, 2019 0.8011 0.8011 0.7600 0.7970 39,765 -0.01(-1.60%)
Feb 12, 2019 0.8500 0.8700 0.8100 0.8100 8,114 -0.02(-2.43%)
Feb 11, 2019 0.8982 0.9128 0.8200 0.8302 21,418 -0.02(-2.90%)
Feb 08, 2019 0.8600 0.9900 0.7910 0.8550 129,200 +0.02(+1.79%)
Feb 07, 2019 0.8821 0.8821 0.7903 0.8400 11,953 +0.02(+3.03%)
Feb 06, 2019 0.8500 0.8500 0.7900 0.8153 9,873 +0.01(+0.69%)
Feb 05, 2019 0.8500 0.8500 0.7777 0.8097 7,070 -0.01(-1.40%)
Feb 04, 2019 0.8398 0.8490 0.7805 0.8212 18,734 +0.02(+2.65%)
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