Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Future Fintech Group Inc (NQ: FTFT )

0.8900 +0.0500 (+5.95%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.6100 0.6490 0.6004 0.6157 183,812 -0.02(-2.89%)
Apr 28, 2022 0.6351 0.6460 0.6070 0.6340 202,829 -0.00(-0.22%)
Apr 27, 2022 0.6400 0.6499 0.6168 0.6354 165,478 +0.00(+0.40%)
Apr 26, 2022 0.6736 0.6840 0.6200 0.6329 338,456 -0.04(-6.42%)
Apr 25, 2022 0.6778 0.6899 0.6505 0.6763 206,478 -0.00(-0.56%)
Apr 22, 2022 0.7200 0.7236 0.6700 0.6801 210,165 +0.01(+1.55%)
Apr 21, 2022 0.6805 0.7151 0.6650 0.6697 218,023 -0.03(-3.79%)
Apr 20, 2022 0.6850 0.7250 0.6810 0.6961 207,301 -0.02(-3.29%)
Apr 19, 2022 0.7390 0.7390 0.7005 0.7198 218,548 -0.01(-1.25%)
Apr 18, 2022 0.7000 0.7300 0.6800 0.7289 206,467 +0.03(+3.58%)
Apr 14, 2022 0.6831 0.7100 0.6831 0.7037 131,667 +0.01(+2.00%)
Apr 13, 2022 0.7000 0.7025 0.6828 0.6899 218,409 -0.01(-1.44%)
Apr 12, 2022 0.7245 0.7249 0.6800 0.7000 268,591 -0.00(-0.28%)
Apr 11, 2022 0.7100 0.7200 0.6865 0.7020 171,015 -0.00(-0.21%)
Apr 08, 2022 0.7100 0.7200 0.7000 0.7035 166,347 -0.01(-1.36%)
Apr 07, 2022 0.7430 0.7505 0.7006 0.7132 225,087 -0.04(-4.89%)
Apr 06, 2022 0.7800 0.7800 0.7206 0.7499 341,238 -0.03(-3.86%)
Apr 05, 2022 0.8200 0.8293 0.7669 0.7800 273,210 -0.04(-4.87%)
Apr 04, 2022 0.8100 0.8400 0.7900 0.8199 677,519 +0.02(+2.49%)
Apr 01, 2022 0.7630 0.8034 0.7600 0.8000 859,278 +0.04(+5.51%)
Mar 31, 2022 0.8000 0.8100 0.7500 0.7582 458,105 -0.04(-5.57%)
Mar 30, 2022 0.8050 0.8400 0.7820 0.8029 428,294 -0.00(-0.21%)
Mar 29, 2022 0.8271 0.8400 0.7790 0.8046 529,107 -0.02(-2.72%)
Mar 28, 2022 0.8400 0.8400 0.7750 0.8271 1,031,730 +0.05(+6.23%)
Mar 25, 2022 0.8600 0.8600 0.7703 0.7786 659,381 -0.04(-5.16%)
Mar 24, 2022 0.8400 0.8550 0.7987 0.8210 798,262 -0.03(-3.15%)
Mar 23, 2022 0.8610 0.8940 0.8004 0.8477 1,027,530 -0.03(-3.89%)
Mar 22, 2022 0.7900 0.9100 0.7900 0.8820 1,885,753 +0.10(+13.35%)
Mar 21, 2022 0.8500 0.8689 0.7700 0.7781 892,856 -0.07(-7.76%)
Mar 18, 2022 0.8300 0.9300 0.8100 0.8436 3,281,247 +0.08(+11.06%)
Mar 17, 2022 0.7600 0.7681 0.7200 0.7596 553,646 -0.01(-0.71%)
Mar 16, 2022 0.6700 0.7700 0.6413 0.7650 796,151 +0.15(+23.49%)
Mar 15, 2022 0.6100 0.6400 0.5813 0.6195 403,417 +0.02(+3.06%)
Mar 14, 2022 0.6300 0.6442 0.6000 0.6011 437,725 -0.04(-6.81%)
Mar 11, 2022 0.7051 0.7152 0.6310 0.6450 315,609 -0.04(-6.17%)
Mar 10, 2022 0.6713 0.7040 0.6700 0.6874 269,905 +0.01(+1.06%)
Mar 09, 2022 0.6948 0.7062 0.6700 0.6802 577,151 +0.02(+2.59%)
Mar 08, 2022 0.6680 0.6834 0.6200 0.6630 644,854 +0.01(+1.98%)
Mar 07, 2022 0.7000 0.7300 0.6500 0.6501 441,224 -0.05(-7.52%)
Mar 04, 2022 0.7500 0.7695 0.7000 0.7030 503,147 -0.04(-5.00%)
Mar 03, 2022 0.8200 0.8315 0.7300 0.7400 413,577 -0.08(-9.87%)
Mar 02, 2022 0.7900 0.8400 0.7610 0.8210 294,433 +0.00(+0.13%)
Mar 01, 2022 0.7700 0.8200 0.7405 0.8199 516,437 +0.07(+8.88%)
Feb 28, 2022 0.7300 0.7988 0.7300 0.7530 402,390 +0.02(+2.41%)
Feb 25, 2022 0.7500 0.7680 0.7300 0.7353 367,694 +0.00(+0.29%)
Feb 24, 2022 0.7000 0.7400 0.6822 0.7332 585,644 +0.03(+4.58%)
Feb 23, 2022 0.7300 0.7800 0.7001 0.7011 541,015 -0.03(-4.40%)
Feb 22, 2022 0.7800 0.7906 0.7224 0.7334 481,589 -0.06(-7.70%)
Feb 18, 2022 0.7946 0 +0.01(+1.87%)
Feb 17, 2022 0.8000 0.8392 0.7700 0.7800 482,728 -0.05(-6.02%)
Feb 16, 2022 0.8300 0.8500 0.8100 0.8300 577,526 +0.01(+0.96%)
Feb 15, 2022 0.8200 0.8432 0.8093 0.8221 361,337 +0.02(+2.26%)
Feb 14, 2022 0.8100 0.8400 0.7700 0.8039 428,427 -0.03(-3.90%)
Feb 11, 2022 0.8800 0.8904 0.8100 0.8365 431,097 -0.03(-3.38%)
Feb 10, 2022 0.8900 0.9231 0.8605 0.8658 556,281 -0.03(-3.59%)
Feb 09, 2022 0.8585 0.9020 0.8501 0.8980 409,019 +0.05(+6.27%)
Feb 08, 2022 0.8600 0.9052 0.8300 0.8450 572,904 -0.01(-0.84%)
Feb 07, 2022 0.8793 0.9600 0.8500 0.8522 1,013,101 -0.00(-0.23%)
Feb 04, 2022 0.8400 0.8600 0.8000 0.8542 675,092 +0.05(+6.69%)
Feb 03, 2022 0.7910 0.8189 0.8006 562,104 -0.03(-3.54%)
Feb 02, 2022 0.8800 0.8800 0.7800 0.8300 616,333 -0.03(-3.96%)
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.