Future Fintech Group Inc (NQ: FTFT )

3.460 USD +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.360 3.680 3.340 3.460 1,954,854 +0.05(+1.47%)
May 06, 2021 3.420 3.430 3.255 3.410 1,940,935 -0.04(-1.16%)
May 05, 2021 3.610 3.680 3.410 3.450 1,234,250 -0.17(-4.70%)
May 04, 2021 3.570 3.650 3.410 3.620 1,623,262 -0.08(-2.16%)
May 03, 2021 3.990 3.990 3.610 3.700 2,013,881 -0.19(-4.88%)
Apr 30, 2021 3.780 4.040 3.760 3.890 1,410,900 +0.02(+0.52%)
Apr 29, 2021 4.060 4.090 3.760 3.870 1,969,025 -0.15(-3.73%)
Apr 28, 2021 3.890 4.120 3.720 4.020 2,382,154 +0.09(+2.29%)
Apr 27, 2021 4.230 4.230 3.830 3.930 2,760,980 -0.13(-3.20%)
Apr 26, 2021 3.600 4.070 3.520 4.060 4,657,069 +0.67(+19.76%)
Apr 23, 2021 3.330 3.490 3.250 3.390 1,526,200 +0.02(+0.59%)
Apr 22, 2021 3.370 3.580 3.260 3.370 2,751,479 -0.04(-1.17%)
Apr 21, 2021 3.280 3.420 3.150 3.410 3,208,690 +0.15(+4.60%)
Apr 20, 2021 3.340 3.440 3.180 3.260 2,134,883 -0.20(-5.78%)
Apr 19, 2021 3.590 3.600 3.350 3.460 2,442,855 -0.29(-7.73%)
Apr 16, 2021 3.400 3.890 3.110 3.750 5,067,700 -0.06(-1.57%)
Apr 15, 2021 4.250 4.300 3.700 3.810 5,522,448 -0.38(-9.07%)
Apr 14, 2021 4.700 4.750 4.100 4.190 11,413,110 -0.77(-15.52%)
Apr 13, 2021 4.970 5.160 4.770 4.960 4,623,146 +0.06(+1.22%)
Apr 12, 2021 5.310 5.360 4.870 4.900 5,027,608 -0.31(-5.95%)
Apr 09, 2021 5.330 5.440 5.130 5.210 2,872,700 -0.06(-1.14%)
Apr 08, 2021 5.420 5.490 5.160 5.270 4,462,745 -0.06(-1.13%)
Apr 07, 2021 5.810 5.900 5.270 5.330 5,333,895 -0.48(-8.26%)
Apr 06, 2021 5.930 6.080 5.680 5.810 5,510,661 -0.12(-2.02%)
Apr 05, 2021 5.750 6.260 5.720 5.930 13,326,782 +0.40(+7.33%)
Apr 01, 2021 8.010 8.450 5.310 5.525 114,288,400 -0.67(-10.89%)
Mar 31, 2021 6.380 6.540 6.060 6.200 2,626,220 -0.10(-1.59%)
Mar 30, 2021 6.070 6.310 5.770 6.300 2,863,639 +0.39(+6.60%)
Mar 29, 2021 6.120 6.640 5.780 5.910 4,262,461 +0.01(+0.17%)
Mar 26, 2021 5.800 6.460 5.600 5.900 7,695,600 +0.71(+13.68%)
Mar 25, 2021 4.560 5.200 4.500 5.190 1,602,792 +0.11(+2.17%)
Mar 24, 2021 5.750 5.790 5.030 5.080 2,091,394 -0.55(-9.77%)
Mar 23, 2021 6.070 6.150 5.530 5.630 2,363,628 -0.42(-6.94%)
Mar 22, 2021 6.390 6.390 5.960 6.050 2,070,496 -0.40(-6.20%)
Mar 19, 2021 6.330 6.700 6.250 6.450 2,355,300 +0.09(+1.42%)
Mar 18, 2021 6.670 7.500 6.250 6.360 8,256,384 -0.22(-3.34%)
Mar 17, 2021 6.050 6.700 5.910 6.580 3,412,448 +0.20(+3.13%)
Mar 16, 2021 6.670 6.950 6.100 6.380 4,471,592 -0.26(-3.92%)
Mar 15, 2021 6.390 6.880 6.250 6.640 3,887,097 +0.60(+9.93%)
Mar 12, 2021 5.710 6.340 5.490 6.040 3,591,000 -0.08(-1.31%)
Mar 11, 2021 5.600 6.240 5.360 6.120 5,824,877 +0.65(+11.88%)
Mar 10, 2021 6.060 6.140 5.170 5.470 3,287,043 +0.03(+0.55%)
Mar 09, 2021 4.990 5.600 4.870 5.440 3,193,304 +0.76(+16.24%)
Mar 08, 2021 4.870 5.100 4.520 4.680 1,838,211 -0.06(-1.27%)
Mar 05, 2021 4.880 4.880 4.000 4.740 2,749,600 +0.00(+0.00%)
Mar 04, 2021 5.430 5.610 4.520 4.740 3,960,240 -0.78(-14.13%)
Mar 03, 2021 5.870 5.970 5.410 5.520 2,929,921 -0.13(-2.30%)
Mar 02, 2021 6.000 6.410 5.610 5.650 4,423,262 -0.03(-0.53%)
Mar 01, 2021 5.950 6.270 5.570 5.680 3,928,552 +0.32(+5.97%)
Feb 26, 2021 5.440 5.800 5.250 5.360 1,961,300 -0.20(-3.60%)
Feb 25, 2021 6.520 6.700 5.450 5.560 4,077,928 -0.78(-12.30%)
Feb 24, 2021 6.580 6.940 6.150 6.340 2,526,092 +0.25(+4.11%)
Feb 23, 2021 6.200 6.290 5.150 6.090 4,595,298 -1.20(-16.46%)
Feb 22, 2021 7.500 8.240 7.200 7.290 4,273,053 -1.17(-13.83%)
Feb 19, 2021 8.250 9.150 8.180 8.460 6,993,700 +0.62(+7.91%)
Feb 18, 2021 9.030 9.730 7.810 7.840 9,783,455 -2.33(-22.91%)
Feb 17, 2021 9.610 10.47 8.750 10.17 15,309,245 +0.44(+4.52%)
Feb 16, 2021 9.450 10.80 9.050 9.730 19,708,416 +1.23(+14.47%)
Feb 12, 2021 6.970 8.500 6.770 8.500 40,034,800 +2.09(+32.61%)
Feb 11, 2021 6.300 7.070 6.060 6.410 7,648,391 +0.21(+3.39%)
Feb 10, 2021 6.370 6.650 5.800 6.200 5,199,574 -0.08(-1.27%)
Feb 09, 2021 7.050 7.670 6.130 6.280 16,091,836 -0.44(-6.55%)
Feb 08, 2021 6.120 6.830 5.820 6.720 10,256,965 +1.19(+21.52%)
Feb 05, 2021 5.700 6.100 5.420 5.530 5,750,400 -0.03(-0.54%)
Feb 04, 2021 5.710 5.780 5.220 5.560 4,166,002 -0.13(-2.28%)
Feb 03, 2021 5.110 5.690 5.050 5.690 5,408,214 +0.57(+11.13%)
Feb 02, 2021 5.100 5.190 4.740 5.120 2,629,379 +0.09(+1.79%)
Feb 01, 2021 4.990 5.070 4.680 5.030 1,986,448 +0.05(+1.00%)
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 2,718,143 -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%)
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.