MENU

Future Fintech Group Inc (NQ: FTFT )

0.5686 +0.0088 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.430 1.520 1.320 1.330 5,057,708 -0.20(-13.07%)
Dec 30, 2021 1.510 1.740 1.420 1.530 48,655,084 +0.30(+24.39%)
Dec 29, 2021 1.390 1.400 1.220 1.230 2,042,969 -0.18(-12.77%)
Dec 28, 2021 1.400 1.440 1.330 1.410 4,535,783 -0.09(-6.00%)
Dec 27, 2021 1.090 1.840 1.085 1.500 36,102,668 +0.40(+36.36%)
Dec 23, 2021 1.060 1.110 1.040 1.100 549,674 +0.03(+2.80%)
Dec 22, 2021 1.070 1.100 1.040 1.070 466,450 +0.00(+0.00%)
Dec 21, 2021 1.010 1.080 1.010 1.070 642,690 +0.03(+2.88%)
Dec 20, 2021 1.020 1.050 1.000 1.040 667,689 -0.02(-1.89%)
Dec 17, 2021 1.020 1.150 0.9900 1.060 6,309,066 +0.05(+4.95%)
Dec 16, 2021 1.050 1.120 1.010 1.010 1,044,342 -0.04(-3.81%)
Dec 15, 2021 1.050 1.089 0.9809 1.050 2,073,885 -0.06(-5.41%)
Dec 14, 2021 1.120 1.140 1.090 1.110 1,058,503 -0.02(-2.20%)
Dec 13, 2021 1.260 1.280 1.130 1.135 1,358,649 -0.16(-12.02%)
Dec 10, 2021 1.300 1.360 1.261 1.290 448,306 -0.05(-3.73%)
Dec 09, 2021 1.450 1.450 1.320 1.340 451,099 -0.11(-7.59%)
Dec 08, 2021 1.410 1.500 1.385 1.450 359,230 +0.05(+3.57%)
Dec 07, 2021 1.340 1.470 1.330 1.400 938,405 +0.08(+6.06%)
Dec 06, 2021 1.190 1.360 1.140 1.320 1,496,903 +0.10(+8.20%)
Dec 03, 2021 1.400 1.400 1.190 1.220 1,610,337 -0.20(-14.08%)
Dec 02, 2021 1.450 1.480 1.400 1.420 1,144,741 +0.02(+1.43%)
Dec 01, 2021 1.680 1.690 1.400 1.400 2,390,396 -0.17(-10.83%)
Nov 30, 2021 1.570 1.621 1.520 1.570 1,080,533 -0.02(-1.26%)
Nov 29, 2021 1.680 1.710 1.580 1.590 1,190,263 -0.14(-8.09%)
Nov 26, 2021 1.630 1.740 1.600 1.730 692,809 +0.04(+2.37%)
Nov 24, 2021 1.600 1.720 1.600 1.690 528,584 +0.05(+3.05%)
Nov 23, 2021 1.620 1.670 1.580 1.640 887,597 +0.02(+1.23%)
Nov 22, 2021 1.690 1.720 1.620 1.620 1,431,216 -0.07(-4.14%)
Nov 19, 2021 1.700 1.780 1.690 1.690 823,434 -0.03(-1.74%)
Nov 18, 2021 1.750 1.735 1.700 1.720 1,277,453 -0.06(-3.37%)
Nov 17, 2021 1.830 1.850 1.770 1.780 658,237 -0.06(-3.26%)
Nov 16, 2021 1.880 1.885 1.800 1.840 937,042 -0.07(-3.66%)
Nov 15, 2021 1.950 2.020 1.890 1.910 1,031,289 -0.04(-2.05%)
Nov 12, 2021 1.950 1.960 1.889 1.950 1,570,555 +0.02(+1.04%)
Nov 11, 2021 1.900 1.960 1.900 1.930 815,114 -0.02(-1.03%)
Nov 10, 2021 2.000 1.950 1,933,219 -0.08(-3.94%)
Nov 09, 2021 2.080 2.100 1.950 2.030 1,975,405 -0.02(-0.98%)
Nov 08, 2021 2.030 2.085 2.020 2.050 1,648,039 +0.03(+1.49%)
Nov 05, 2021 2.100 2.100 2.000 2.020 1,423,996 -0.05(-2.42%)
Nov 04, 2021 2.100 2.149 2.060 2.070 865,422 -0.05(-2.36%)
Nov 03, 2021 2.110 2.150 2.070 2.120 1,105,830 +0.01(+0.47%)
Nov 02, 2021 2.120 2.125 2.055 2.110 1,148,011 -0.01(-0.47%)
Nov 01, 2021 2.090 2.145 2.075 2.120 1,025,085 +0.03(+1.44%)
Oct 29, 2021 2.090 2.110 2.060 2.090 1,046,811 -0.02(-0.95%)
Oct 28, 2021 2.070 2.115 2.030 2.110 811,996 +0.04(+1.93%)
Oct 27, 2021 2.100 2.118 2.045 2.070 1,677,661 -0.02(-0.96%)
Oct 26, 2021 2.100 2.090 1,550,463 -0.01(-0.48%)
Oct 25, 2021 2.080 2.130 2.030 2.100 1,315,654 +0.03(+1.45%)
Oct 22, 2021 2.160 2.160 2.035 2.070 1,726,888 -0.13(-5.91%)
Oct 21, 2021 2.370 2.370 2.140 2.200 2,391,616 -0.17(-7.17%)
Oct 20, 2021 2.220 2.445 2.170 2.370 3,771,420 +0.15(+6.76%)
Oct 19, 2021 2.120 2.345 2.080 2.220 3,504,682 +0.09(+4.23%)
Oct 18, 2021 2.120 2.140 2.070 2.130 1,013,881 -0.01(-0.47%)
Oct 15, 2021 2.160 2.230 2.140 2.140 1,150,998 -0.03(-1.38%)
Oct 14, 2021 2.230 2.230 2.110 2.170 728,539 -0.05(-2.25%)
Oct 13, 2021 2.110 2.220 2.070 2.220 906,275 +0.09(+4.23%)
Oct 12, 2021 2.100 2.180 2.091 2.130 624,478 +0.01(+0.47%)
Oct 11, 2021 2.160 2.170 2.120 2.120 942,740 +0.00(+0.00%)
Oct 08, 2021 2.140 2.210 2.100 2.120 774,550 -0.02(-0.93%)
Oct 07, 2021 2.130 2.175 2.100 2.140 987,344 +0.04(+1.90%)
Oct 06, 2021 2.140 2.200 2.080 2.100 1,323,058 -0.04(-1.87%)
Oct 05, 2021 2.000 2.165 1.975 2.140 1,541,787 +0.14(+7.00%)
Oct 04, 2021 2.060 2.070 1.970 2.000 946,328 -0.08(-3.85%)
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