Future Fintech Group Inc (NQ: FTFT )

3.450 USD +0.040 (+1.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.