Future Fintech Group Inc (NQ: FTFT )

2.290 USD +0.120 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7100 0.7200 0.6800 0.6800 127,192 -0.03(-4.23%)
Oct 30, 2019 0.7000 0.7400 0.6700 0.7100 494,914 +0.05(+8.40%)
Oct 29, 2019 0.7375 0.7400 0.6401 0.6550 892,358 -0.08(-11.49%)
Oct 28, 2019 0.7800 0.8000 0.7100 0.7400 430,486 +0.01(+1.54%)
Oct 25, 2019 0.6900 0.8900 0.6816 0.7288 2,339,300 +0.04(+5.67%)
Oct 24, 2019 0.7000 0.7234 0.6600 0.6897 382,344 -0.00(-0.12%)
Oct 23, 2019 0.7299 0.7420 0.6600 0.6905 402,965 -0.04(-5.41%)
Oct 22, 2019 0.7800 0.7800 0.6805 0.7300 454,252 -0.03(-3.87%)
Oct 21, 2019 0.8400 0.8400 0.7300 0.7594 358,302 -0.05(-6.24%)
Oct 18, 2019 0.9100 0.9300 0.7626 0.8099 704,900 -0.08(-9.00%)
Oct 17, 2019 1.170 1.480 0.8600 0.8900 8,547,056 +0.15(+20.87%)
Oct 16, 2019 0.7100 0.7875 0.7000 0.7363 303,581 +0.04(+5.19%)
Oct 15, 2019 0.7500 0.7500 0.6500 0.7000 36,411 -0.02(-2.78%)
Oct 14, 2019 0.6900 0.7500 0.6314 0.7200 50,444 -0.02(-2.70%)
Oct 11, 2019 0.7500 0.7500 0.6700 0.7400 35,300 +0.03(+4.23%)
Oct 10, 2019 0.7300 0.7312 0.6900 0.7100 14,357 +0.02(+2.75%)
Oct 09, 2019 0.7100 0.7604 0.6900 0.6910 29,390 +0.00(+0.14%)
Oct 08, 2019 0.7700 0.7700 0.6500 0.6900 22,188 -0.02(-2.82%)
Oct 07, 2019 0.7200 0.7900 0.7000 0.7100 35,334 +0.01(+1.43%)
Oct 04, 2019 0.7669 0.7831 0.6900 0.7000 152,400 -0.03(-4.16%)
Oct 03, 2019 0.7800 0.7950 0.7300 0.7304 54,942 -0.05(-6.35%)
Oct 02, 2019 0.8500 0.8500 0.7501 0.7799 79,654 -0.03(-3.72%)
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.