MENU

Future Fintech Group Inc (NQ: FTFT )

2.070 +0.100 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.90 32.70 30.30 31.00 525,244 -0.50(-1.59%)
Mar 30, 2021 30.35 31.55 28.85 31.50 572,727 +1.95(+6.60%)
Mar 29, 2021 30.60 33.20 28.90 29.55 852,492 +0.05(+0.17%)
Mar 26, 2021 29.00 32.30 28.00 29.50 1,539,120 +3.55(+13.68%)
Mar 25, 2021 22.80 26.00 22.50 25.95 320,558 +0.55(+2.17%)
Mar 24, 2021 28.75 28.95 25.15 25.40 418,278 -2.75(-9.77%)
Mar 23, 2021 30.35 30.75 27.65 28.15 472,725 -2.10(-6.94%)
Mar 22, 2021 31.95 31.95 29.80 30.25 414,099 -2.00(-6.20%)
Mar 19, 2021 31.65 33.50 31.25 32.25 471,060 +0.45(+1.42%)
Mar 18, 2021 33.35 37.50 31.25 31.80 1,651,276 -1.10(-3.34%)
Mar 17, 2021 30.25 33.50 29.55 32.90 682,489 +1.00(+3.13%)
Mar 16, 2021 33.35 34.75 30.50 31.90 894,318 -1.30(-3.92%)
Mar 15, 2021 31.95 34.40 31.25 33.20 777,419 +3.00(+9.93%)
Mar 12, 2021 28.55 31.70 27.45 30.20 718,200 -0.40(-1.31%)
Mar 11, 2021 28.00 31.20 26.80 30.60 1,164,975 +3.25(+11.88%)
Mar 10, 2021 30.30 30.70 25.85 27.35 657,408 +0.15(+0.55%)
Mar 09, 2021 24.95 28.00 24.35 27.20 638,660 +3.80(+16.24%)
Mar 08, 2021 24.35 25.50 22.60 23.40 367,642 -0.30(-1.27%)
Mar 05, 2021 24.40 24.40 20.00 23.70 549,920 +0.00(+0.00%)
Mar 04, 2021 27.15 28.05 22.60 23.70 792,048 -3.90(-14.13%)
Mar 03, 2021 29.35 29.85 27.05 27.60 585,984 -0.65(-2.30%)
Mar 02, 2021 30.00 32.05 28.05 28.25 884,652 -0.15(-0.53%)
Mar 01, 2021 29.75 31.35 27.85 28.40 785,710 +1.60(+5.97%)
Feb 26, 2021 27.20 29.00 26.25 26.80 392,260 -1.00(-3.60%)
Feb 25, 2021 32.60 33.50 27.25 27.80 815,585 -3.90(-12.30%)
Feb 24, 2021 32.90 34.70 30.75 31.70 505,218 +1.25(+4.11%)
Feb 23, 2021 31.00 31.45 25.75 30.45 919,059 -6.00(-16.46%)
Feb 22, 2021 37.50 41.20 36.00 36.45 854,626 -5.85(-13.83%)
Feb 19, 2021 41.25 45.75 40.90 42.30 1,398,740 +3.10(+7.91%)
Feb 18, 2021 45.15 48.65 39.05 39.20 1,956,691 -11.65(-22.91%)
Feb 17, 2021 48.05 52.35 43.75 50.85 3,061,849 +2.20(+4.52%)
Feb 16, 2021 47.25 54.00 45.25 48.65 3,941,683 +6.15(+14.47%)
Feb 12, 2021 34.85 42.50 33.85 42.50 8,006,960 +10.45(+32.61%)
Feb 11, 2021 31.50 35.35 30.30 32.05 1,529,678 +1.05(+3.39%)
Feb 10, 2021 31.85 33.25 29.00 31.00 1,039,914 -0.40(-1.27%)
Feb 09, 2021 35.25 38.35 30.65 31.40 3,218,367 -2.20(-6.55%)
Feb 08, 2021 30.60 34.15 29.10 33.60 2,051,393 +5.95(+21.52%)
Feb 05, 2021 28.50 30.50 27.10 27.65 1,150,080 -0.15(-0.54%)
Feb 04, 2021 28.55 28.90 26.10 27.80 833,200 -0.65(-2.28%)
Feb 03, 2021 25.55 28.45 25.25 28.45 1,081,642 +2.85(+11.13%)
Feb 02, 2021 25.50 25.95 23.70 25.60 525,875 +0.45(+1.79%)
Feb 01, 2021 24.95 25.35 23.40 25.15 397,291 +0.25(+1.00%)
Jan 29, 2021 29.40 29.70 24.00 24.90 1,237,340 +0.20(+0.81%)
Jan 28, 2021 22.35 26.55 21.50 24.70 1,292,038 +3.25(+15.15%)
Jan 27, 2021 23.35 24.65 20.35 21.45 627,875 -3.70(-14.71%)
Jan 26, 2021 25.70 25.90 24.70 25.15 545,665 -0.60(-2.33%)
Jan 25, 2021 27.80 28.20 25.35 25.75 580,791 -1.10(-4.10%)
Jan 22, 2021 27.30 30.25 26.50 26.85 977,200 -0.10(-0.37%)
Jan 21, 2021 27.65 28.00 25.75 26.95 884,380 -2.85(-9.56%)
Jan 20, 2021 30.50 30.90 27.50 29.80 969,734 -1.25(-4.03%)
Jan 19, 2021 34.70 34.90 31.00 31.05 1,125,257 -2.35(-7.04%)
Jan 15, 2021 34.70 34.95 31.00 33.40 1,132,620 -3.00(-8.24%)
Jan 14, 2021 42.85 42.90 35.05 36.40 2,605,664 -3.40(-8.54%)
Jan 13, 2021 32.10 41.00 30.30 39.80 3,558,736 +7.35(+22.65%)
Jan 12, 2021 30.20 33.85 28.75 32.45 3,044,057 +5.10(+18.65%)
Jan 11, 2021 28.50 35.55 26.75 27.35 5,628,812 -10.75(-28.22%)
Jan 08, 2021 47.30 56.45 30.70 38.10 28,814,560 +9.35(+32.52%)
Jan 07, 2021 11.55 29.60 10.85 28.75 58,641,624 +20.35(+242.26%)
Jan 06, 2021 8.600 8.650 8.150 8.400 407,316 +0.00(+0.00%)
Jan 05, 2021 8.400 8.650 8.000 8.400 476,349 -0.25(-2.89%)
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