Future Fintech Group Inc (NQ: FTFT )

1.220 USD -0.200 (-14.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.286 1.286 1.286 0 -0.10(-7.47%)
Aug 30, 2018 1.410 1.530 1.380 1.390 68,290 -0.04(-2.78%)
Aug 29, 2018 1.540 1.540 1.399 1.430 71,012 -0.01(-0.72%)
Aug 28, 2018 1.600 1.630 1.360 1.440 66,524 -0.12(-7.69%)
Aug 27, 2018 1.590 1.630 1.520 1.560 55,933 -0.05(-3.11%)
Aug 24, 2018 1.640 1.640 1.530 1.610 21,100 +0.03(+1.90%)
Aug 23, 2018 1.690 1.690 1.580 1.580 45,353 -0.12(-7.06%)
Aug 22, 2018 1.690 1.740 1.610 1.700 68,455 +0.05(+3.03%)
Aug 21, 2018 1.680 1.800 1.550 1.650 114,582 +0.01(+0.61%)
Aug 20, 2018 1.530 1.640 1.490 1.640 22,085 +0.09(+6.15%)
Aug 17, 2018 1.560 1.600 1.510 1.545 40,400 +0.03(+2.32%)
Aug 16, 2018 1.590 1.600 1.480 1.510 41,309 -0.11(-6.79%)
Aug 15, 2018 1.720 1.750 1.490 1.620 39,924 -0.13(-7.43%)
Aug 14, 2018 1.640 1.760 1.460 1.750 100,513 +0.14(+8.70%)
Aug 13, 2018 1.620 1.620 1.410 1.610 42,187 +0.10(+6.62%)
Aug 10, 2018 1.640 1.640 1.400 1.510 42,000 -0.02(-1.31%)
Aug 09, 2018 1.480 1.550 1.430 1.530 31,183 +0.05(+3.38%)
Aug 08, 2018 1.460 1.580 1.460 1.480 35,350 +0.02(+1.37%)
Aug 07, 2018 1.490 1.590 1.400 1.460 72,925 -0.12(-7.59%)
Aug 06, 2018 1.540 1.580 1.390 1.580 36,756 +0.11(+7.48%)
Aug 03, 2018 1.390 1.490 1.370 1.470 44,800 +0.10(+7.30%)
Aug 02, 2018 1.450 1.470 1.370 1.370 69,531 -0.04(-2.84%)
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.