Future Fintech Group Inc (NQ: FTFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.880	5.940	4.800	4.980	6,186,700	+0.04(+0.81%)
Jan 28, 2021	4.470	5.310	4.300	4.940	6,460,190	+0.65(+15.15%)
Jan 27, 2021	4.670	4.930	4.070	4.290	3,139,376	-0.74(-14.71%)
Jan 26, 2021	5.140	5.180	4.940	5.030	2,728,328	-0.12(-2.33%)
Jan 25, 2021	5.560	5.640	5.070	5.150	2,903,955	-0.22(-4.10%)
Jan 22, 2021	5.460	6.050	5.300	5.370	4,886,000	-0.02(-0.37%)
Jan 21, 2021	5.530	5.600	5.150	5.390	4,421,900	-0.57(-9.56%)
Jan 20, 2021	6.100	6.180	5.500	5.960	4,848,671	-0.25(-4.03%)
Jan 19, 2021	6.940	6.980	6.200	6.210	5,625,605	-0.47(-7.04%)
Jan 15, 2021	6.940	6.990	6.200	6.680	5,663,100	-0.60(-8.24%)
Jan 14, 2021	8.570	8.580	7.010	7.280	13,028,323	-0.68(-8.54%)
Jan 13, 2021	6.420	8.200	6.060	7.960	17,793,682	+1.47(+22.65%)
Jan 12, 2021	6.040	6.770	5.750	6.490	15,220,288	+1.02(+18.65%)
Jan 11, 2021	5.700	7.110	5.350	5.470	28,144,059	-2.15(-28.22%)
Jan 08, 2021	9.460	11.29	6.140	7.620	144,072,800	+1.87(+32.52%)
Jan 07, 2021	2.310	5.920	2.170	5.750	293,207,135	+4.07(+242.26%)
Jan 06, 2021	1.720	1.730	1.630	1.680	2,036,583	+0.00(+0.00%)
Jan 05, 2021	1.680	1.730	1.600	1.680	2,391,748	-0.05(-2.89%)
Jan 04, 2021	1.940	2.480	1.620	1.730	8,922,290	-0.15(-7.98%)
Dec 31, 2020		1.880	1.880	1.880	6,478,395	-0.02(-1.05%)
Dec 30, 2020	1.910	2.150	1.870	1.900	6,478,395	+0.03(+1.60%)
Dec 29, 2020	1.940	1.940	1.770	1.870	798,007	-0.11(-5.56%)
Dec 28, 2020	1.980	2.060	1.820	1.980	1,382,497	+0.13(+7.03%)
Dec 24, 2020	1.950	1.970	1.800	1.850	1,615,100	-0.42(-18.50%)
Dec 23, 2020	2.180	2.300	2.180	2.270	327,976	+0.13(+6.07%)
Dec 22, 2020	2.250	2.270	2.120	2.140	530,090	-0.09(-4.04%)
Dec 21, 2020	2.310	2.360	2.130	2.230	944,183	-0.10(-4.29%)
Dec 18, 2020	2.450	2.500	2.250	2.330	1,337,500	-0.07(-2.92%)
Dec 17, 2020	2.420	2.540	2.210	2.400	2,665,262	+0.03(+1.27%)
Dec 16, 2020	2.560	2.660	2.200	2.370	3,556,375	+0.05(+2.16%)
Dec 15, 2020	2.290	2.450	2.030	2.320	2,322,754	+0.04(+1.75%)
Dec 14, 2020	2.220	2.290	2.170	2.280	194,391	+0.06(+2.70%)
Dec 11, 2020	2.260	2.290	2.160	2.220	173,700	-0.03(-1.33%)
Dec 10, 2020	2.030	2.290	1.970	2.250	400,440	+0.14(+6.64%)
Dec 09, 2020	2.310	2.350	2.080	2.110	486,230	-0.22(-9.44%)
Dec 08, 2020	2.530	2.530	2.260	2.330	858,594	-0.16(-6.43%)
Dec 07, 2020	2.770	2.870	2.410	2.490	762,850	-0.26(-9.45%)
Dec 04, 2020	2.940	3.170	2.710	2.750	1,736,800	-0.33(-10.71%)
Dec 03, 2020	2.720	3.380	2.550	3.080	4,579,908	+0.44(+16.67%)
Dec 02, 2020	2.610	2.700	2.450	2.640	517,814	-0.04(-1.49%)
Dec 01, 2020	2.730	2.920	2.540	2.680	1,211,232	-0.19(-6.62%)
Nov 30, 2020	2.490	2.890	2.390	2.870	2,675,481	+0.48(+20.08%)
Nov 27, 2020	2.650	2.770	2.260	2.390	1,472,900	-0.61(-20.33%)
Nov 25, 2020	2.260	3.284	2.201	3.000	3,224,100	+0.86(+40.19%)
Nov 24, 2020	2.370	2.390	2.100	2.140	372,632	-0.11(-4.89%)
Nov 23, 2020	2.130	2.290	2.060	2.250	593,170	+0.21(+10.29%)
Nov 20, 2020	2.110	2.140	2.010	2.040	181,100	-0.04(-1.92%)
Nov 19, 2020	2.060	2.200	2.000	2.080	168,041	+0.01(+0.48%)
Nov 18, 2020	2.250	2.250	2.060	2.070	136,182	-0.15(-6.76%)
Nov 17, 2020	2.040	2.310	2.030	2.220	648,377	+0.18(+8.82%)
Nov 16, 2020	2.050	2.060	2.000	2.040	29,650	+0.00(+0.00%)
Nov 13, 2020	2.050	2.060	1.950	2.040	146,800	-0.01(-0.49%)
Nov 12, 2020	2.070	2.100	2.010	2.050	22,199	+0.01(+0.49%)
Nov 11, 2020	2.010	2.090	2.000	2.040	46,024	+0.00(+0.00%)
Nov 10, 2020	2.000	2.040	1.960	2.040	35,012	+0.08(+4.08%)
Nov 09, 2020	2.040	2.050	1.910	1.960	118,385	-0.04(-2.00%)
Nov 06, 2020	2.020	2.050	1.940	2.000	91,000	-0.02(-0.99%)
Nov 05, 2020	2.010	2.090	1.990	2.020	55,598	+0.02(+1.00%)
Nov 04, 2020	1.990	2.040	1.910	2.000	69,519	+0.02(+1.01%)
Nov 03, 2020	1.980	1.993	1.910	1.980	26,534	+0.03(+1.54%)

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.