MENU

Future Fintech Group Inc (NQ: FTFT )

2.070 +0.100 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.50 16.30 15.25 15.40 322,365 -0.15(-0.96%)
May 27, 2021 16.05 16.10 15.00 15.55 377,994 -0.15(-0.96%)
May 26, 2021 14.90 15.90 14.31 15.70 366,084 +1.35(+9.41%)
May 25, 2021 13.75 14.55 13.75 14.35 256,883 +0.60(+4.36%)
May 24, 2021 14.05 14.25 13.35 13.75 447,423 -0.60(-4.18%)
May 21, 2021 14.75 16.35 14.25 14.35 789,199 +0.05(+0.35%)
May 20, 2021 14.10 14.70 13.75 14.30 269,722 +0.70(+5.15%)
May 19, 2021 12.85 13.85 12.81 13.60 291,577 -0.65(-4.56%)
May 18, 2021 14.30 14.89 13.90 14.25 209,946 +0.10(+0.71%)
May 17, 2021 14.10 14.50 13.55 14.15 357,830 +0.20(+1.43%)
May 14, 2021 14.90 15.15 13.70 13.95 427,524 +1.10(+8.56%)
May 13, 2021 13.50 14.70 12.46 12.85 571,777 -1.45(-10.14%)
May 12, 2021 14.35 14.90 13.75 14.30 342,010 -0.50(-3.38%)
May 11, 2021 12.10 15.35 12.00 14.80 545,741 +0.30(+2.07%)
May 10, 2021 17.10 17.10 14.05 14.50 735,756 -2.80(-16.18%)
May 07, 2021 16.80 18.40 16.70 17.30 391,153 +0.25(+1.47%)
May 06, 2021 17.10 17.15 16.27 17.05 388,187 -0.20(-1.16%)
May 05, 2021 18.05 18.40 17.05 17.25 246,850 -0.85(-4.70%)
May 04, 2021 17.85 18.25 17.05 18.10 324,652 -0.40(-2.16%)
May 03, 2021 19.95 19.95 18.05 18.50 402,776 -0.95(-4.88%)
Apr 30, 2021 18.90 20.20 18.80 19.45 282,180 +0.10(+0.52%)
Apr 29, 2021 20.30 20.45 18.80 19.35 393,805 -0.75(-3.73%)
Apr 28, 2021 19.45 20.60 18.60 20.10 476,430 +0.45(+2.29%)
Apr 27, 2021 21.15 21.15 19.15 19.65 552,196 -0.65(-3.20%)
Apr 26, 2021 18.00 20.35 17.60 20.30 931,413 +3.35(+19.76%)
Apr 23, 2021 16.65 17.45 16.25 16.95 305,240 +0.10(+0.59%)
Apr 22, 2021 16.85 17.90 16.30 16.85 550,295 -0.20(-1.17%)
Apr 21, 2021 16.40 17.10 15.75 17.05 641,738 +0.75(+4.60%)
Apr 20, 2021 16.70 17.20 15.90 16.30 426,976 -1.00(-5.78%)
Apr 19, 2021 17.95 18.00 16.75 17.30 488,571 -1.45(-7.73%)
Apr 16, 2021 17.00 19.45 15.55 18.75 1,013,540 -0.30(-1.57%)
Apr 15, 2021 21.25 21.50 18.50 19.05 1,104,489 -1.90(-9.07%)
Apr 14, 2021 23.50 23.75 20.50 20.95 2,282,622 -3.85(-15.52%)
Apr 13, 2021 24.85 25.80 23.85 24.80 924,633 +0.30(+1.22%)
Apr 12, 2021 26.55 26.80 24.35 24.50 1,005,521 -1.55(-5.95%)
Apr 09, 2021 26.65 27.20 25.65 26.05 574,540 -0.30(-1.14%)
Apr 08, 2021 27.10 27.45 25.80 26.35 892,549 -0.30(-1.13%)
Apr 07, 2021 29.05 29.50 26.35 26.65 1,066,779 -2.40(-8.26%)
Apr 06, 2021 29.65 30.40 28.40 29.05 1,102,132 -0.60(-2.02%)
Apr 05, 2021 28.75 31.30 28.60 29.65 2,665,356 +2.02(+7.33%)
Apr 01, 2021 40.05 42.25 26.55 27.62 22,857,680 -3.38(-10.89%)
Mar 31, 2021 31.90 32.70 30.30 31.00 525,244 -0.50(-1.59%)
Mar 30, 2021 30.35 31.55 28.85 31.50 572,727 +1.95(+6.60%)
Mar 29, 2021 30.60 33.20 28.90 29.55 852,492 +0.05(+0.17%)
Mar 26, 2021 29.00 32.30 28.00 29.50 1,539,120 +3.55(+13.68%)
Mar 25, 2021 22.80 26.00 22.50 25.95 320,558 +0.55(+2.17%)
Mar 24, 2021 28.75 28.95 25.15 25.40 418,278 -2.75(-9.77%)
Mar 23, 2021 30.35 30.75 27.65 28.15 472,725 -2.10(-6.94%)
Mar 22, 2021 31.95 31.95 29.80 30.25 414,099 -2.00(-6.20%)
Mar 19, 2021 31.65 33.50 31.25 32.25 471,060 +0.45(+1.42%)
Mar 18, 2021 33.35 37.50 31.25 31.80 1,651,276 -1.10(-3.34%)
Mar 17, 2021 30.25 33.50 29.55 32.90 682,489 +1.00(+3.13%)
Mar 16, 2021 33.35 34.75 30.50 31.90 894,318 -1.30(-3.92%)
Mar 15, 2021 31.95 34.40 31.25 33.20 777,419 +3.00(+9.93%)
Mar 12, 2021 28.55 31.70 27.45 30.20 718,200 -0.40(-1.31%)
Mar 11, 2021 28.00 31.20 26.80 30.60 1,164,975 +3.25(+11.88%)
Mar 10, 2021 30.30 30.70 25.85 27.35 657,408 +0.15(+0.55%)
Mar 09, 2021 24.95 28.00 24.35 27.20 638,660 +3.80(+16.24%)
Mar 08, 2021 24.35 25.50 22.60 23.40 367,642 -0.30(-1.27%)
Mar 05, 2021 24.40 24.40 20.00 23.70 549,920 +0.00(+0.00%)
Mar 04, 2021 27.15 28.05 22.60 23.70 792,048 -3.90(-14.13%)
Mar 03, 2021 29.35 29.85 27.05 27.60 585,984 -0.65(-2.30%)
Mar 02, 2021 30.00 32.05 28.05 28.25 884,652 -0.15(-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.
TOP
Email a Story