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

Future Fintech Group Inc (NQ: FTFT )

0.8400 -0.0191 (-2.22%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.250 1.380 1.250 1.380 42,718 +0.14(+11.29%)
Jul 28, 2023 1.190 1.260 1.180 1.240 14,185 +0.07(+5.98%)
Jul 27, 2023 1.240 1.240 1.170 1.170 27,553 -0.05(-4.10%)
Jul 26, 2023 1.250 1.280 1.210 1.220 27,220 -0.01(-0.81%)
Jul 25, 2023 1.310 1.310 1.230 1.230 44,388 -0.05(-3.91%)
Jul 24, 2023 1.300 1.300 1.260 1.280 33,288 -0.00(-0.09%)
Jul 21, 2023 1.290 1.320 1.260 1.281 57,111 -0.04(-2.94%)
Jul 20, 2023 1.310 1.330 1.280 1.320 23,638 -0.01(-0.75%)
Jul 19, 2023 1.360 1.360 1.298 1.330 22,444 +0.04(+3.10%)
Jul 18, 2023 1.330 1.387 1.280 1.290 70,922 -0.09(-6.52%)
Jul 17, 2023 1.440 1.440 1.350 1.380 45,629 -0.05(-3.50%)
Jul 14, 2023 1.500 1.550 1.390 1.430 75,321 -0.06(-4.03%)
Jul 13, 2023 1.350 1.640 1.280 1.490 377,482 +0.14(+10.37%)
Jul 12, 2023 1.450 1.450 1.330 1.350 39,988 -0.01(-0.74%)
Jul 11, 2023 1.300 1.450 1.280 1.360 74,453 +0.03(+2.26%)
Jul 10, 2023 1.390 1.390 1.280 1.330 63,996 -0.06(-4.32%)
Jul 07, 2023 1.330 1.420 1.310 1.390 44,942 +0.09(+6.96%)
Jul 06, 2023 1.300 1.350 1.280 1.300 9,262 -0.06(-4.09%)
Jul 05, 2023 1.310 1.370 1.280 1.355 10,065 -0.02(-1.81%)
Jul 03, 2023 1.240 1.400 1.240 1.380 29,783 +0.08(+6.15%)
Jun 30, 2023 1.300 1.337 1.250 1.300 37,921 -0.00(-0.25%)
Jun 29, 2023 1.350 1.350 1.290 1.303 23,792 -0.05(-3.46%)
Jun 28, 2023 1.300 1.365 1.290 1.350 18,001 +0.04(+3.05%)
Jun 27, 2023 1.350 1.360 1.299 1.310 18,876 -0.01(-0.76%)
Jun 26, 2023 1.410 1.420 1.270 1.320 53,264 -0.08(-5.71%)
Jun 23, 2023 1.430 1.431 1.250 1.400 52,173 -0.01(-0.71%)
Jun 22, 2023 1.360 1.410 1.300 1.410 47,769 +0.07(+5.22%)
Jun 21, 2023 1.240 1.440 1.240 1.340 315,152 +0.07(+5.51%)
Jun 20, 2023 1.240 1.290 1.240 1.270 19,698 +0.00(+0.00%)
Jun 16, 2023 1.240 1.280 1.240 1.270 16,235 -0.01(-0.78%)
Jun 15, 2023 1.320 1.320 1.230 1.280 17,933 -0.01(-0.78%)
Jun 14, 2023 1.310 1.330 1.230 1.290 20,653 -0.02(-1.53%)
Jun 13, 2023 1.310 1.350 1.290 1.310 16,730 -0.05(-3.68%)
Jun 12, 2023 1.330 1.360 1.303 1.360 16,985 +0.02(+1.49%)
Jun 09, 2023 1.320 1.360 1.320 1.340 14,597 -0.04(-2.90%)
Jun 08, 2023 1.400 1.400 1.230 1.380 21,183 +0.00(+0.00%)
Jun 07, 2023 1.350 1.380 1.320 1.380 27,284 +0.04(+3.37%)
Jun 06, 2023 1.280 1.360 1.280 1.335 31,549 +0.02(+1.91%)
Jun 05, 2023 1.260 1.365 1.260 1.310 38,323 +0.01(+0.77%)
Jun 02, 2023 1.330 1.390 1.250 1.300 124,058 -0.10(-7.14%)
Jun 01, 2023 1.180 1.590 1.180 1.400 456,683 +0.17(+13.82%)
May 31, 2023 1.110 1.250 1.110 1.230 24,959 +0.09(+7.60%)
May 30, 2023 1.220 1.250 1.110 1.143 58,166 -0.05(-3.95%)
May 26, 2023 1.170 1.220 1.170 1.190 14,255 +0.02(+1.72%)
May 25, 2023 1.170 1.220 1.153 1.170 12,483 -0.03(-2.50%)
May 24, 2023 1.240 1.240 1.180 1.200 16,240 -0.01(-0.83%)
May 23, 2023 1.230 1.240 1.200 1.210 10,601 -0.01(-0.82%)
May 22, 2023 1.220 1.270 1.180 1.220 26,906 +0.03(+2.95%)
May 19, 2023 1.160 1.270 1.160 1.185 26,466 +0.01(+0.42%)
May 18, 2023 1.180 1.240 1.160 1.180 14,502 -0.03(-2.48%)
May 17, 2023 1.180 1.235 1.150 1.210 13,023 +0.02(+1.51%)
May 16, 2023 1.170 1.259 1.160 1.192 20,033 -0.01(-0.67%)
May 15, 2023 1.130 1.322 1.130 1.200 28,471 +0.07(+6.19%)
May 12, 2023 1.150 1.200 1.120 1.130 13,575 -0.06(-5.26%)
May 11, 2023 1.200 1.230 1.150 1.193 17,375 -0.06(-4.58%)
May 10, 2023 1.250 1.294 1.230 1.250 17,794 +0.01(+0.87%)
May 09, 2023 1.291 1.330 1.210 1.239 21,771 -0.04(-3.20%)
May 08, 2023 1.320 1.320 1.250 1.280 17,960 -0.03(-2.29%)
May 05, 2023 1.290 1.340 1.250 1.310 42,066 -0.01(-0.76%)
May 04, 2023 1.330 1.440 1.274 1.320 49,647 -0.05(-3.65%)
May 03, 2023 1.400 1.440 1.350 1.370 66,935 +0.00(+0.00%)
May 02, 2023 1.310 1.450 1.310 1.370 65,157 +0.06(+4.58%)
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.