MENU

Future Fintech Group Inc (NQ: FTFT )

0.3760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.370 1.620 1.370 1.490 34,741 -0.03(-1.98%)
Oct 30, 2017 1.500 1.619 1.499 1.520 20,152 -0.05(-3.18%)
Oct 27, 2017 1.630 1.630 1.460 1.570 19,490 -0.06(-3.67%)
Oct 26, 2017 1.580 1.780 1.520 1.630 33,703 +0.10(+6.54%)
Oct 25, 2017 1.860 1.860 1.460 1.530 32,441 +0.05(+3.38%)
Oct 24, 2017 1.410 1.490 1.350 1.480 127,582 -0.01(-0.67%)
Oct 23, 2017 1.600 1.646 1.460 1.490 205,676 -0.27(-15.34%)
Oct 20, 2017 1.760 1.877 1.760 1.760 44,637 +0.01(+0.57%)
Oct 19, 2017 1.760 1.886 1.691 1.750 23,497 -0.04(-2.23%)
Oct 18, 2017 1.807 1.829 1.790 1.790 10,187 -0.01(-0.56%)
Oct 17, 2017 1.800 1.840 1.760 1.800 16,245 +0.03(+1.41%)
Oct 16, 2017 1.810 1.860 1.680 1.775 42,004 -0.06(-3.01%)
Oct 13, 2017 1.980 1.980 1.820 1.830 47,541 -0.15(-7.58%)
Oct 12, 2017 2.040 2.040 1.960 1.980 36,082 -0.02(-1.00%)
Oct 11, 2017 1.980 2.120 1.901 2.000 30,991 +0.03(+1.52%)
Oct 10, 2017 2.120 2.210 1.920 1.970 142,524 -0.07(-3.44%)
Oct 09, 2017 1.996 2.145 1.996 2.040 149,288 +0.10(+5.16%)
Oct 06, 2017 1.860 2.000 1.850 1.940 88,893 +0.04(+2.11%)
Oct 05, 2017 1.960 1.970 1.878 1.900 16,243 -0.06(-3.06%)
Oct 04, 2017 1.970 2.020 1.860 1.960 48,625 +0.03(+1.55%)
Oct 03, 2017 1.980 2.000 1.860 1.930 29,760 -0.01(-0.52%)
Oct 02, 2017 1.930 1.980 1.880 1.940 47,305 +0.07(+3.74%)
Sep 29, 2017 1.900 2.001 1.860 1.870 40,004 -0.13(-6.50%)
Sep 28, 2017 2.220 2.220 1.970 2.000 116,380 -0.06(-2.91%)
Sep 27, 2017 2.000 2.130 1.950 2.060 64,690 +0.12(+6.19%)
Sep 26, 2017 1.970 2.000 1.850 1.940 22,458 -0.06(-2.95%)
Sep 25, 2017 2.000 2.099 1.960 1.999 18,021 +0.11(+5.76%)
Sep 22, 2017 2.180 2.180 1.800 1.890 51,072 -0.10(-5.03%)
Sep 21, 2017 2.380 2.380 1.880 1.990 261,299 -0.27(-11.86%)
Sep 20, 2017 1.700 2.480 1.700 2.258 525,119 +0.56(+33.05%)
Sep 19, 2017 1.667 1.720 1.650 1.697 52,584 +0.04(+2.23%)
Sep 18, 2017 1.690 1.690 1.650 1.660 8,900 +0.01(+0.67%)
Sep 15, 2017 1.610 1.680 1.600 1.649 19,324 +0.03(+1.79%)
Sep 14, 2017 1.640 1.650 1.610 1.620 18,175 -0.03(-1.82%)
Sep 13, 2017 1.680 1.680 1.610 1.650 24,573 -0.04(-2.37%)
Sep 12, 2017 1.637 1.700 1.600 1.690 14,205 +0.02(+0.90%)
Sep 11, 2017 1.680 1.686 1.620 1.675 12,469 +0.07(+4.68%)
Sep 08, 2017 1.640 1.690 1.600 1.600 8,413 -0.05(-3.03%)
Sep 07, 2017 1.627 1.672 1.600 1.650 18,662 +0.05(+3.06%)
Sep 06, 2017 1.615 1.665 1.600 1.601 5,524 -0.02(-1.17%)
Sep 05, 2017 1.610 1.670 1.610 1.620 12,435 -0.04(-2.41%)
Sep 01, 2017 1.650 1.671 1.620 1.660 3,252 -0.01(-0.60%)
Aug 31, 2017 1.690 1.720 1.610 1.670 19,781 +0.06(+3.47%)
Aug 30, 2017 1.610 1.690 1.600 1.614 9,778 +0.00(+0.25%)
Aug 29, 2017 1.670 1.670 1.600 1.610 10,542 -0.04(-2.42%)
Aug 28, 2017 1.621 1.706 1.621 1.650 15,555 +0.04(+2.48%)
Aug 25, 2017 1.650 1.655 1.520 1.610 15,862 +0.10(+6.62%)
Aug 24, 2017 1.700 1.700 1.450 1.510 30,620 -0.11(-6.79%)
Aug 23, 2017 1.350 1.670 1.350 1.620 40,928 +0.13(+8.90%)
Aug 22, 2017 1.580 1.690 1.401 1.488 28,017 -0.03(-2.13%)
Aug 21, 2017 1.730 1.730 1.410 1.520 45,744 -0.01(-0.65%)
Aug 18, 2017 1.690 1.720 1.510 1.530 9,238 -0.08(-4.97%)
Aug 17, 2017 1.667 1.714 1.610 1.610 30,463 -0.02(-1.23%)
Aug 16, 2017 1.840 1.840 1.300 1.630 130,912 -0.29(-15.24%)
Aug 15, 2017 2.090 2.129 1.750 1.923 89,856 -0.18(-8.43%)
Aug 14, 2017 2.191 2.260 2.080 2.100 48,730 -0.02(-0.94%)
Aug 11, 2017 2.310 2.380 2.080 2.120 56,528 -0.15(-6.61%)
Aug 10, 2017 2.170 2.272 2.050 2.270 25,940 +0.07(+3.18%)
Aug 09, 2017 2.660 2.660 2.010 2.200 67,888 +0.00(+0.00%)
Aug 08, 2017 2.600 2.600 2.100 2.200 123,245 -0.13(-5.58%)
Aug 07, 2017 1.870 2.500 1.870 2.330 331,731 +0.56(+31.64%)
Aug 04, 2017 1.610 1.800 1.610 1.770 26,190 +0.02(+1.14%)
Aug 03, 2017 1.960 2.050 1.590 1.750 123,318 -0.26(-12.93%)
Aug 02, 2017 2.040 2.080 1.970 2.010 9,545 -0.08(-3.76%)
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