MENU

Future Fintech Group Inc (NQ: FTFT )

2.080 +0.010 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.500 10.01 9.300 9.350 8,000 -0.65(-6.50%)
Sep 28, 2017 11.10 11.10 9.850 10.00 23,276 -0.30(-2.91%)
Sep 27, 2017 10.00 10.65 9.750 10.30 12,938 +0.60(+6.19%)
Sep 26, 2017 9.850 10.00 9.250 9.700 4,491 -0.29(-2.95%)
Sep 25, 2017 10.00 10.49 9.800 9.995 3,604 +0.54(+5.76%)
Sep 22, 2017 10.90 10.90 9.000 9.450 10,214 -0.50(-5.03%)
Sep 21, 2017 11.90 11.90 9.400 9.950 52,259 -1.34(-11.86%)
Sep 20, 2017 8.500 12.40 8.500 11.29 105,023 +2.80(+33.05%)
Sep 19, 2017 8.336 8.600 8.250 8.485 10,516 +0.18(+2.23%)
Sep 18, 2017 8.450 8.450 8.250 8.300 1,780 +0.06(+0.67%)
Sep 15, 2017 8.050 8.400 8.000 8.245 3,864 +0.14(+1.79%)
Sep 14, 2017 8.200 8.250 8.050 8.100 3,635 -0.15(-1.82%)
Sep 13, 2017 8.400 8.400 8.050 8.250 4,914 -0.20(-2.37%)
Sep 12, 2017 8.186 8.500 8.000 8.450 2,841 +0.08(+0.90%)
Sep 11, 2017 8.400 8.428 8.100 8.374 2,493 +0.37(+4.68%)
Sep 08, 2017 8.200 8.450 8.000 8.000 1,682 -0.25(-3.03%)
Sep 07, 2017 8.137 8.360 8.000 8.250 3,732 +0.24(+3.06%)
Sep 06, 2017 8.075 8.325 8.000 8.005 1,104 -0.09(-1.17%)
Sep 05, 2017 8.050 8.350 8.050 8.100 2,487 -0.20(-2.41%)
Sep 01, 2017 8.250 8.357 8.100 8.300 650 -0.05(-0.60%)
Aug 31, 2017 8.450 8.600 8.050 8.350 3,956 +0.28(+3.47%)
Aug 30, 2017 8.050 8.448 8.000 8.070 1,955 +0.02(+0.25%)
Aug 29, 2017 8.350 8.351 8.000 8.050 2,108 -0.20(-2.42%)
Aug 28, 2017 8.104 8.531 8.104 8.250 3,111 +0.20(+2.48%)
Aug 25, 2017 8.250 8.273 7.600 8.050 3,172 +0.50(+6.62%)
Aug 24, 2017 8.500 8.500 7.250 7.550 6,124 -0.55(-6.79%)
Aug 23, 2017 6.750 8.350 6.750 8.100 8,185 +0.66(+8.90%)
Aug 22, 2017 7.900 8.450 7.005 7.438 5,603 -0.16(-2.13%)
Aug 21, 2017 8.650 8.650 7.051 7.600 9,148 -0.05(-0.65%)
Aug 18, 2017 8.450 8.600 7.550 7.650 1,847 -0.40(-4.97%)
Aug 17, 2017 8.335 8.570 8.050 8.050 6,092 -0.10(-1.23%)
Aug 16, 2017 9.200 9.200 6.500 8.150 26,182 -1.46(-15.24%)
Aug 15, 2017 10.45 10.64 8.750 9.615 17,971 -0.88(-8.43%)
Aug 14, 2017 10.95 11.30 10.40 10.50 9,746 -0.10(-0.94%)
Aug 11, 2017 11.55 11.90 10.40 10.60 11,305 -0.75(-6.61%)
Aug 10, 2017 10.85 11.36 10.25 11.35 5,188 +0.35(+3.18%)
Aug 09, 2017 13.30 13.30 10.05 11.00 13,577 +0.00(+0.00%)
Aug 08, 2017 13.00 13.00 10.50 11.00 24,649 -0.65(-5.58%)
Aug 07, 2017 9.350 12.50 9.350 11.65 66,346 +2.80(+31.64%)
Aug 04, 2017 8.050 9.000 8.050 8.850 5,238 +0.10(+1.14%)
Aug 03, 2017 9.800 10.25 7.950 8.751 24,663 -1.30(-12.93%)
Aug 02, 2017 10.20 10.40 9.850 10.05 1,909 -0.39(-3.76%)
Aug 01, 2017 10.55 10.86 9.900 10.44 6,344 -0.16(-1.48%)
Jul 31, 2017 11.05 11.05 10.15 10.60 7,249 -0.50(-4.50%)
Jul 28, 2017 11.25 11.65 11.00 11.10 2,767 -0.55(-4.72%)
Jul 27, 2017 11.30 11.70 11.15 11.65 3,036 +0.25(+2.19%)
Jul 26, 2017 11.25 11.80 11.05 11.40 7,335 -0.55(-4.60%)
Jul 25, 2017 12.00 12.00 11.80 11.95 2,371 -0.05(-0.42%)
Jul 24, 2017 11.80 12.00 11.15 12.00 3,428 +0.45(+3.90%)
Jul 21, 2017 11.30 11.80 11.30 11.55 2,558 -0.40(-3.35%)
Jul 20, 2017 11.95 11.80 11.95 1,813 +0.00(+0.00%)
Jul 19, 2017 11.95 12.00 11.95 11.95 1,821 +0.00(+0.00%)
Jul 18, 2017 12.50 12.50 11.06 11.95 8,576 -0.50(-4.02%)
Jul 17, 2017 10.95 12.60 10.94 12.45 12,442 +1.45(+13.18%)
Jul 14, 2017 10.35 11.00 10.35 11.00 9,881 +0.00(+0.00%)
Jul 13, 2017 10.70 11.00 10.70 11.00 3,275 +0.10(+0.91%)
Jul 12, 2017 10.90 11.00 10.70 10.90 13,287 +0.10(+0.94%)
Jul 11, 2017 11.50 11.50 10.60 10.80 7,910 -0.45(-4.00%)
Jul 10, 2017 11.85 11.85 11.25 11.25 5,081 -0.55(-4.66%)
Jul 07, 2017 12.50 12.55 11.80 11.80 5,139 +0.00(+0.00%)
Jul 06, 2017 11.90 12.50 11.75 11.80 8,358 -0.10(-0.84%)
Jul 05, 2017 12.10 12.21 11.90 11.90 2,167 -0.05(-0.42%)
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