Future Fintech Group Inc (NQ: FTFT )

2.355 USD -0.025 (-1.05%)
Streaming Delayed Price Updated: 2:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 1.980 1.980 1.900 1.950 25,778 +0.03(+1.56%)
Oct 30, 2020 2.000 2.050 1.900 1.920 82,000 -0.08(-4.00%)
Oct 29, 2020 2.080 2.090 1.940 2.000 117,230 +0.01(+0.50%)
Oct 28, 2020 2.150 2.150 1.980 1.990 91,558 -0.24(-10.76%)
Oct 27, 2020 2.070 2.240 2.060 2.230 142,361 +0.16(+7.73%)
Oct 26, 2020 2.380 2.390 2.060 2.070 133,901 -0.30(-12.66%)
Oct 23, 2020 2.460 2.490 2.350 2.370 69,500 +0.03(+1.28%)
Oct 22, 2020 2.680 2.680 2.290 2.340 302,344 -0.46(-16.43%)
Oct 21, 2020 2.360 2.870 2.310 2.800 722,283 +0.51(+22.27%)
Oct 20, 2020 2.390 2.390 2.210 2.290 88,475 -0.11(-4.58%)
Oct 19, 2020 2.290 2.400 2.280 2.400 143,893 +0.16(+6.91%)
Oct 16, 2020 2.160 2.280 2.060 2.245 133,700 +0.14(+6.90%)
Oct 15, 2020 2.020 2.270 1.920 2.100 54,546 +0.08(+3.96%)
Oct 14, 2020 2.050 2.060 1.960 2.020 15,877 -0.03(-1.46%)
Oct 13, 2020 2.010 2.070 1.900 2.050 29,100 +0.01(+0.49%)
Oct 12, 2020 2.160 2.160 2.020 2.040 46,678 -0.07(-3.32%)
Oct 09, 2020 2.180 2.250 2.110 2.110 82,500 -0.07(-3.21%)
Oct 08, 2020 2.250 2.250 2.130 2.180 27,533 -0.04(-1.80%)
Oct 07, 2020 2.230 2.280 2.200 2.220 44,730 -0.02(-0.89%)
Oct 06, 2020 2.330 2.330 2.205 2.240 21,335 -0.05(-2.18%)
Oct 05, 2020 2.170 2.380 2.100 2.290 24,731 +0.16(+7.51%)
Oct 02, 2020 2.080 2.190 2.030 2.130 25,700 -0.07(-3.18%)
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.