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

Future Fintech Group Inc (NQ: FTFT )

0.8494 +0.0045 (+0.53%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 7, 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 (%)
Aug 31, 2022 0.4385 0.4440 0.4251 0.4438 120,828 +0.01(+1.19%)
Aug 30, 2022 0.4401 0.4499 0.4205 0.4386 169,935 -0.01(-2.08%)
Aug 29, 2022 0.4501 0.4638 0.4301 0.4479 73,528 -0.01(-2.63%)
Aug 26, 2022 0.4960 0.4960 0.4500 0.4600 345,250 -0.02(-4.92%)
Aug 25, 2022 0.4980 0.5100 0.4701 0.4838 426,174 +0.00(+0.56%)
Aug 24, 2022 0.4700 0.4899 0.4606 0.4811 106,860 +0.01(+2.36%)
Aug 23, 2022 0.4800 0.4900 0.4700 0.4700 139,727 -0.01(-2.31%)
Aug 22, 2022 0.4800 0.5000 0.4750 0.4811 275,119 +0.01(+2.34%)
Aug 19, 2022 0.5400 0.5800 0.4700 0.4701 792,364 -0.06(-11.80%)
Aug 18, 2022 0.5665 0.5665 0.5300 0.5330 131,734 -0.03(-5.61%)
Aug 17, 2022 0.5508 0.5700 0.5480 0.5647 203,590 +0.02(+3.05%)
Aug 16, 2022 0.5676 0.5790 0.5478 0.5480 303,269 -0.02(-3.45%)
Aug 15, 2022 0.5700 0.5700 0.5477 0.5676 156,677 -0.00(-0.18%)
Aug 12, 2022 0.5600 0.5700 0.5400 0.5686 248,000 +0.01(+1.57%)
Aug 11, 2022 0.5400 0.5600 0.5305 0.5598 255,166 +0.03(+5.58%)
Aug 10, 2022 0.5130 0.5399 0.5130 0.5302 160,382 +0.00(+0.25%)
Aug 09, 2022 0.5100 0.5298 0.5017 0.5289 176,138 +0.03(+5.46%)
Aug 08, 2022 0.5300 0.5450 0.5000 0.5015 304,840 -0.02(-3.56%)
Aug 05, 2022 0.5200 0.5200 0.5088 0.5200 200,024 -0.01(-1.85%)
Aug 04, 2022 0.5180 0.5500 0.5000 0.5298 806,257 +0.01(+1.92%)
Aug 03, 2022 0.4900 0.5198 0.4700 0.5198 311,256 +0.03(+6.08%)
Aug 02, 2022 0.4350 0.4900 0.4202 0.4900 310,879 +0.05(+12.64%)
Aug 01, 2022 0.4178 0.4399 0.4178 0.4350 68,671 +0.00(+1.00%)
Jul 29, 2022 0.4498 0.4498 0.4205 0.4307 127,727 -0.01(-1.78%)
Jul 28, 2022 0.4300 0.4400 0.4100 0.4385 249,579 +0.01(+3.08%)
Jul 27, 2022 0.4100 0.4394 0.4071 0.4254 480,180 +0.02(+5.87%)
Jul 26, 2022 0.4175 0.4336 0.4000 0.4018 230,106 -0.02(-4.42%)
Jul 25, 2022 0.4300 0.4500 0.4155 0.4204 132,773 -0.02(-4.45%)
Jul 22, 2022 0.4694 0.4825 0.4400 0.4400 243,460 -0.04(-7.66%)
Jul 21, 2022 0.5140 0.5150 0.4750 0.4765 204,837 -0.02(-4.70%)
Jul 20, 2022 0.4500 0.5100 0.4499 0.5000 1,207,374 +0.06(+14.23%)
Jul 19, 2022 0.4180 0.4475 0.4150 0.4377 606,858 +0.02(+4.21%)
Jul 18, 2022 0.4350 0.4499 0.4100 0.4200 622,160 -0.00(-0.90%)
Jul 15, 2022 0.4200 0.4348 0.4030 0.4238 148,165 +0.00(+0.02%)
Jul 14, 2022 0.4050 0.4300 0.4000 0.4237 488,715 +0.02(+4.62%)
Jul 13, 2022 0.4200 0.4250 0.4017 0.4050 96,651 -0.01(-3.27%)
Jul 12, 2022 0.4200 0.4201 0.4017 0.4187 72,662 -0.00(-0.31%)
Jul 11, 2022 0.4401 0.4401 0.4057 0.4200 129,526 -0.03(-6.46%)
Jul 08, 2022 0.4365 0.4680 0.4200 0.4490 172,361 -0.00(-0.22%)
Jul 07, 2022 0.4180 0.4600 0.4056 0.4500 374,077 +0.03(+7.68%)
Jul 06, 2022 0.4000 0.4200 0.4000 0.4179 111,643 +0.02(+5.50%)
Jul 05, 2022 0.3982 0.4200 0.3805 0.3961 362,699 +0.02(+5.35%)
Jul 01, 2022 0.4411 0.4500 0.3620 0.3760 644,173 -0.05(-11.38%)
Jun 30, 2022 0.4572 0.4252 0.4106 0.4243 199,509 -0.03(-6.58%)
Jun 29, 2022 0.4571 0.4600 0.4332 0.4542 146,322 -0.00(-0.61%)
Jun 28, 2022 0.4300 0.4600 0.4110 0.4570 275,203 +0.03(+5.93%)
Jun 27, 2022 0.4171 0.4390 0.4108 0.4314 169,592 +0.01(+3.33%)
Jun 24, 2022 0.4098 0.4300 0.3951 0.4175 313,779 +0.03(+6.86%)
Jun 23, 2022 0.4367 0.4399 0.3900 0.3907 426,057 -0.02(-3.79%)
Jun 22, 2022 0.4000 0.4200 0.4000 0.4061 127,607 +0.01(+1.52%)
Jun 21, 2022 0.4031 0.4380 0.4000 0.4000 332,252 +0.01(+2.30%)
Jun 17, 2022 0.4141 0.4444 0.3827 0.3910 529,971 -0.01(-2.76%)
Jun 16, 2022 0.3900 0.4099 0.3820 0.4021 325,181 -0.02(-4.47%)
Jun 15, 2022 0.3870 0.4256 0.3801 0.4209 270,761 +0.02(+5.49%)
Jun 14, 2022 0.4000 0.4380 0.3903 0.3990 308,278 +0.00(+0.76%)
Jun 13, 2022 0.4600 0.4654 0.3601 0.3960 1,542,543 -0.09(-19.18%)
Jun 10, 2022 0.5100 0.5200 0.4900 0.4900 513,367 -0.04(-8.07%)
Jun 09, 2022 0.4700 0.5700 0.4651 0.5330 3,714,249 +0.06(+11.83%)
Jun 08, 2022 0.4700 0.4880 0.4600 0.4766 463,203 -0.00(-0.71%)
Jun 07, 2022 0.4600 0.4868 0.4600 0.4800 237,901 +0.00(+0.69%)
Jun 06, 2022 0.5200 0.5200 0.4700 0.4767 343,080 -0.02(-4.47%)
Jun 03, 2022 0.5000 0.5200 0.4750 0.4990 171,198 -0.00(-0.24%)
Jun 02, 2022 0.5000 0.5200 0.4906 0.5002 436,674 -0.02(-3.06%)
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.