MENU

Future Fintech Group Inc (NQ: FTFT )

0.4179 +0.0218 (+5.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.6000 0.6700 0.5000 0.6050 35,800 -0.02(-2.42%)
Dec 28, 2018 0.5000 0.6800 0.5000 0.6200 50,300 +0.03(+4.92%)
Dec 27, 2018 0.5900 0.6900 0.5700 0.5909 24,519 +0.00(+0.12%)
Dec 26, 2018 0.5100 0.6900 0.5100 0.5902 14,140 +0.04(+7.31%)
Dec 24, 2018 0.4900 0.6200 0.4900 0.5500 15,200 +0.01(+1.85%)
Dec 21, 2018 0.5800 0.6000 0.5200 0.5400 64,800 -0.04(-7.23%)
Dec 20, 2018 0.6700 0.6866 0.5821 0.5821 75,122 -0.10(-15.20%)
Dec 19, 2018 0.6600 0.7000 0.6600 0.6864 35,342 -0.01(-0.85%)
Dec 18, 2018 0.7400 0.8100 0.6520 0.6923 33,312 -0.04(-5.18%)
Dec 17, 2018 0.8000 0.8000 0.6934 0.7301 67,056 -0.10(-12.35%)
Dec 14, 2018 0.8700 0.8750 0.8130 0.8330 47,900 -0.06(-6.40%)
Dec 13, 2018 0.9100 0.9100 0.8341 0.8900 22,956 -0.01(-1.11%)
Dec 12, 2018 0.8500 0.9000 0.8402 0.9000 42,120 +0.07(+8.70%)
Dec 11, 2018 0.8510 0.8965 0.7579 0.8280 98,973 -0.08(-8.51%)
Dec 10, 2018 0.9800 0.9899 0.8680 0.9050 39,222 -0.06(-6.70%)
Dec 07, 2018 1.040 1.040 0.9500 0.9700 26,300 +0.07(+7.78%)
Dec 06, 2018 1.010 1.010 0.8800 0.9000 95,396 -0.11(-10.89%)
Dec 04, 2018 1.090 1.170 0.9300 1.010 116,700 -0.07(-6.48%)
Dec 03, 2018 1.180 1.180 1.070 1.080 143,264 -0.10(-8.47%)
Nov 30, 2018 1.070 1.200 1.070 1.180 99,600 +0.12(+11.32%)
Nov 29, 2018 1.070 1.070 1.050 1.060 19,851 -0.04(-3.64%)
Nov 28, 2018 1.120 1.140 1.033 1.100 26,440 +0.00(+0.01%)
Nov 27, 2018 1.150 1.170 1.030 1.100 29,150 +0.03(+2.79%)
Nov 26, 2018 1.130 1.180 1.040 1.070 55,096 -0.03(-2.73%)
Nov 23, 2018 1.060 1.150 1.020 1.100 26,900 +0.01(+0.92%)
Nov 21, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Nov 20, 2018 1.110 1.120 1.030 1.120 27,732 -0.03(-2.61%)
Nov 19, 2018 1.170 1.206 1.097 1.150 59,773 -0.02(-1.71%)
Nov 16, 2018 1.200 1.240 1.120 1.170 98,600 +0.00(+0.00%)
Nov 15, 2018 1.290 1.290 1.095 1.170 91,123 -0.13(-10.00%)
Nov 14, 2018 1.370 1.430 1.300 1.300 53,120 -0.10(-7.14%)
Nov 13, 2018 1.350 1.430 1.320 1.400 43,945 +0.06(+4.48%)
Nov 12, 2018 1.430 1.480 1.320 1.340 41,773 -0.10(-6.94%)
Nov 09, 2018 1.490 1.490 1.300 1.440 41,200 +0.03(+2.13%)
Nov 08, 2018 1.420 1.476 1.360 1.410 58,206 +0.02(+1.44%)
Nov 07, 2018 1.510 1.510 1.290 1.390 166,378 -0.12(-7.95%)
Nov 06, 2018 1.260 1.580 1.240 1.510 599,087 +0.25(+19.84%)
Nov 05, 2018 1.220 1.328 1.200 1.260 89,189 +0.01(+0.80%)
Nov 02, 2018 1.270 1.320 1.180 1.250 88,700 -0.01(-0.79%)
Nov 01, 2018 1.150 1.350 1.150 1.260 147,824 +0.11(+9.57%)
Oct 31, 2018 1.210 1.210 1.120 1.150 117,726 -0.06(-4.96%)
Oct 30, 2018 1.290 1.350 1.187 1.210 90,509 -0.04(-3.20%)
Oct 29, 2018 1.420 1.420 1.190 1.250 85,161 -0.03(-2.34%)
Oct 26, 2018 1.370 1.450 1.180 1.280 303,600 -0.10(-7.25%)
Oct 25, 2018 1.210 1.460 1.180 1.380 139,443 +0.20(+16.94%)
Oct 24, 2018 1.300 1.300 1.150 1.180 107,183 -0.07(-5.59%)
Oct 23, 2018 1.330 1.330 1.100 1.250 258,492 -0.08(-6.02%)
Oct 22, 2018 1.650 1.790 1.310 1.330 579,531 -0.30(-18.40%)
Oct 19, 2018 1.350 2.030 1.240 1.630 3,451,400 +0.43(+35.83%)
Oct 18, 2018 1.200 1.380 1.200 1.200 350,097 +0.02(+1.69%)
Oct 17, 2018 1.040 1.270 1.000 1.180 297,113 +0.15(+14.56%)
Oct 16, 2018 1.010 1.100 0.9700 1.030 85,432 -0.00(-0.01%)
Oct 15, 2018 1.110 1.110 1.010 1.030 38,084 -0.06(-5.50%)
Oct 12, 2018 1.090 1.115 1.030 1.090 46,200 +0.01(+0.93%)
Oct 11, 2018 1.090 1.240 0.9900 1.080 99,985 -0.01(-0.92%)
Oct 10, 2018 1.240 1.240 1.080 1.090 52,074 +0.00(+0.00%)
Oct 09, 2018 1.100 1.130 1.070 1.090 31,968 +0.01(+1.35%)
Oct 08, 2018 1.080 1.130 0.9620 1.075 83,869 -0.00(-0.42%)
Oct 05, 2018 1.150 1.200 1.080 1.080 60,200 -0.06(-5.26%)
Oct 04, 2018 1.170 1.248 1.138 1.140 69,885 -0.03(-2.56%)
Oct 03, 2018 1.350 1.350 1.130 1.170 99,305 -0.15(-11.36%)
Oct 02, 2018 1.200 1.460 1.120 1.320 403,155 +0.14(+11.86%)
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