MENU

Future Fintech Group Inc (NQ: FTFT )

0.5200 -0.0098 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.37(-8.15%)
Dec 28, 2017 4.730 4.930 4.500 4.540 850,925 -0.71(-13.52%)
Dec 27, 2017 5.520 5.650 4.900 5.250 1,841,381 -0.99(-15.87%)
Dec 26, 2017 8.000 5.110 6.240 11,177,079 +1.89(+43.45%)
Dec 22, 2017 3.000 6.625 2.750 4.350 5,564,304 +1.10(+33.85%)
Dec 21, 2017 4.340 4.820 3.050 3.250 1,750,438 -1.09(-25.12%)
Dec 20, 2017 3.520 5.750 3.500 4.340 8,740,332 +1.34(+44.67%)
Dec 19, 2017 1.850 5.790 1.742 3.000 7,557,561 +1.17(+64.23%)
Dec 18, 2017 1.520 2.050 1.520 1.827 929,957 +0.31(+20.17%)
Dec 15, 2017 1.700 1.750 1.500 1.520 369,399 -0.31(-16.93%)
Dec 14, 2017 1.430 2.370 1.380 1.830 2,043,190 +0.37(+25.34%)
Dec 13, 2017 1.440 1.467 1.420 1.460 32,325 -0.02(-1.35%)
Dec 12, 2017 1.450 1.480 1.430 1.480 20,208 +0.00(+0.00%)
Dec 11, 2017 1.480 1.540 1.416 1.480 11,636 -0.04(-2.63%)
Dec 08, 2017 1.370 1.536 1.370 1.520 36,794 +0.15(+10.95%)
Dec 07, 2017 1.400 1.450 1.340 1.370 25,635 -0.03(-2.14%)
Dec 06, 2017 1.410 1.410 1.395 1.400 2,368 -0.01(-0.71%)
Dec 05, 2017 1.450 1.450 1.390 1.410 11,487 -0.05(-3.42%)
Dec 04, 2017 1.450 1.480 1.380 1.460 51,214 +0.03(+2.10%)
Dec 01, 2017 1.479 1.479 1.410 1.430 16,704 +0.01(+0.86%)
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%)
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