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 (%)
Jan 31, 2018 3.060 3.380 3.030 3.150 234,914 +0.03(+0.96%)
Jan 30, 2018 3.380 3.430 3.080 3.120 146,362 -0.25(-7.42%)
Jan 29, 2018 3.420 3.539 3.240 3.370 125,249 -0.04(-1.17%)
Jan 26, 2018 3.800 3.885 3.350 3.410 410,155 -0.39(-10.26%)
Jan 25, 2018 3.340 4.990 3.240 3.800 2,340,568 +0.51(+15.50%)
Jan 24, 2018 3.240 3.515 3.239 3.290 223,717 +0.03(+0.92%)
Jan 23, 2018 3.250 3.398 3.240 3.260 89,966 -0.04(-1.21%)
Jan 22, 2018 3.630 3.810 3.250 3.300 294,343 -0.49(-12.93%)
Jan 19, 2018 3.600 4.020 3.560 3.790 342,189 +0.15(+4.12%)
Jan 18, 2018 3.740 3.850 3.630 3.640 95,214 +0.01(+0.28%)
Jan 17, 2018 3.800 3.899 3.450 3.630 202,759 -0.18(-4.72%)
Jan 16, 2018 4.020 4.250 3.810 3.810 450,995 -0.42(-9.93%)
Jan 12, 2018 4.230 4.230 4.230 0 +0.08(+1.93%)
Jan 11, 2018 4.230 4.482 4.150 4.150 324,429 -0.27(-6.11%)
Jan 10, 2018 6.060 4.420 3,126,456 +0.03(+0.68%)
Jan 09, 2018 4.420 4.550 4.100 4.390 333,778 -0.03(-0.68%)
Jan 08, 2018 4.520 4.950 4.000 4.420 393,686 -0.24(-5.15%)
Jan 05, 2018 5.640 5.640 4.530 4.660 686,298 -0.53(-10.21%)
Jan 04, 2018 6.050 6.550 5.110 5.190 3,818,131 +0.19(+3.80%)
Jan 03, 2018 4.350 5.190 4.070 5.000 1,959,574 +0.63(+14.42%)
Jan 02, 2018 4.200 4.670 3.999 4.370 717,812 +0.20(+4.80%)
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%)
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