MENU

Future Fintech Group Inc (NQ: FTFT )

2.000 +0.010 (+0.50%)
Streaming Delayed Price Updated: 9:46 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.050 6.050 5.600 5.750 23,545 -0.30(-4.96%)
Oct 30, 2018 6.450 6.750 5.934 6.050 18,101 -0.20(-3.20%)
Oct 29, 2018 7.100 7.100 5.950 6.250 17,032 -0.15(-2.34%)
Oct 26, 2018 6.850 7.250 5.900 6.400 60,720 -0.50(-7.25%)
Oct 25, 2018 6.050 7.300 5.900 6.900 27,888 +1.00(+16.94%)
Oct 24, 2018 6.500 6.500 5.750 5.901 21,436 -0.35(-5.59%)
Oct 23, 2018 6.650 6.650 5.500 6.250 51,698 -0.40(-6.02%)
Oct 22, 2018 8.250 8.950 6.550 6.650 115,906 -1.50(-18.40%)
Oct 19, 2018 6.750 10.15 6.200 8.150 690,280 +2.15(+35.83%)
Oct 18, 2018 6.000 6.900 6.000 6.000 70,019 +0.10(+1.69%)
Oct 17, 2018 5.200 6.350 5.000 5.900 59,422 +0.75(+14.56%)
Oct 16, 2018 5.050 5.500 4.850 5.150 17,086 -0.00(-0.01%)
Oct 15, 2018 5.550 5.550 5.050 5.151 7,616 -0.30(-5.50%)
Oct 12, 2018 5.450 5.575 5.150 5.450 9,240 +0.05(+0.93%)
Oct 11, 2018 5.450 6.200 4.950 5.400 19,997 -0.05(-0.92%)
Oct 10, 2018 6.200 6.200 5.400 5.450 10,414 +0.00(+0.00%)
Oct 09, 2018 5.500 5.650 5.350 5.450 6,393 +0.07(+1.35%)
Oct 08, 2018 5.400 5.650 4.810 5.378 16,773 -0.02(-0.42%)
Oct 05, 2018 5.750 6.000 5.400 5.400 12,040 -0.30(-5.26%)
Oct 04, 2018 5.850 6.238 5.691 5.700 13,977 -0.15(-2.56%)
Oct 03, 2018 6.750 6.750 5.650 5.850 19,861 -0.75(-11.36%)
Oct 02, 2018 6.000 7.300 5.600 6.600 80,631 +0.70(+11.86%)
Oct 01, 2018 6.500 6.500 5.400 5.900 15,077 -0.40(-6.35%)
Sep 28, 2018 6.500 6.500 6.200 6.300 9,560 +0.10(+1.56%)
Sep 27, 2018 6.300 6.300 6.050 6.203 5,254 +0.15(+2.53%)
Sep 26, 2018 6.300 6.450 5.850 6.050 5,275 -0.45(-6.92%)
Sep 25, 2018 6.400 6.550 6.100 6.500 7,201 +0.19(+3.08%)
Sep 24, 2018 6.250 6.750 6.250 6.305 7,458 +0.21(+3.36%)
Sep 21, 2018 6.200 6.500 5.850 6.100 9,920 +0.00(+0.00%)
Sep 20, 2018 6.450 6.600 5.950 6.100 9,764 +0.00(+0.00%)
Sep 19, 2018 5.900 6.100 5.600 6.100 3,476 +0.30(+5.15%)
Sep 18, 2018 5.850 5.950 5.400 5.801 4,875 +0.20(+3.59%)
Sep 17, 2018 6.400 6.850 5.450 5.600 22,588 -0.70(-11.11%)
Sep 14, 2018 6.450 6.700 6.300 6.300 1,660 -0.05(-0.79%)
Sep 13, 2018 6.600 6.900 6.300 6.350 4,121 +0.05(+0.79%)
Sep 12, 2018 6.400 6.500 6.300 6.300 8,767 -0.01(-0.21%)
Sep 11, 2018 6.577 6.577 6.300 6.313 2,212 -0.07(-1.13%)
Sep 10, 2018 6.950 6.950 5.955 6.385 5,293 -0.19(-2.89%)
Sep 07, 2018 6.500 6.850 6.250 6.575 8,940 +0.17(+2.73%)
Sep 06, 2018 6.750 6.950 6.100 6.400 14,325 +0.20(+3.23%)
Sep 05, 2018 6.350 6.350 6.050 6.200 3,098 -0.15(-2.36%)
Sep 04, 2018 6.450 6.699 5.900 6.350 21,811 -0.08(-1.26%)
Aug 31, 2018 6.431 6.431 6.431 0 -0.52(-7.47%)
Aug 30, 2018 7.050 7.650 6.900 6.950 13,658 -0.20(-2.78%)
Aug 29, 2018 7.700 7.700 6.995 7.149 14,202 -0.05(-0.72%)
Aug 28, 2018 8.000 8.150 6.800 7.200 13,304 -0.60(-7.69%)
Aug 27, 2018 7.950 8.150 7.600 7.800 11,186 -0.25(-3.11%)
Aug 24, 2018 8.200 8.200 7.650 8.050 4,220 +0.15(+1.90%)
Aug 23, 2018 8.450 8.450 7.900 7.900 9,070 -0.60(-7.06%)
Aug 22, 2018 8.450 8.700 8.050 8.500 13,691 +0.25(+3.03%)
Aug 21, 2018 8.400 9.000 7.750 8.250 22,916 +0.05(+0.61%)
Aug 20, 2018 7.650 8.200 7.450 8.200 4,417 +0.47(+6.15%)
Aug 17, 2018 7.800 8.000 7.550 7.725 8,080 +0.17(+2.32%)
Aug 16, 2018 7.950 8.000 7.401 7.550 8,261 -0.55(-6.79%)
Aug 15, 2018 8.600 8.750 7.450 8.100 7,984 -0.65(-7.43%)
Aug 14, 2018 8.200 8.800 7.300 8.750 20,102 +0.70(+8.70%)
Aug 13, 2018 8.100 8.100 7.051 8.050 8,437 +0.50(+6.62%)
Aug 10, 2018 8.200 8.200 7.000 7.550 8,400 -0.10(-1.31%)
Aug 09, 2018 7.400 7.750 7.148 7.650 6,236 +0.25(+3.38%)
Aug 08, 2018 7.300 7.900 7.300 7.400 7,070 +0.10(+1.37%)
Aug 07, 2018 7.450 7.949 7.000 7.300 14,585 -0.60(-7.59%)
Aug 06, 2018 7.700 7.900 6.950 7.900 7,351 +0.55(+7.48%)
Aug 03, 2018 6.950 7.450 6.850 7.350 8,960 +0.50(+7.30%)
Aug 02, 2018 7.250 7.349 6.850 6.850 13,906 -0.20(-2.84%)
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