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

Future Fintech Group Inc (NQ: FTFT )

0.8890 +0.0490 (+5.83%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 29, 2023 1.070 1.135 1.070 1.110 22,356 +0.01(+0.90%)
Sep 28, 2023 1.080 1.130 1.080 1.100 26,506 +0.02(+1.86%)
Sep 27, 2023 1.050 1.110 1.050 1.080 34,063 -0.03(-2.70%)
Sep 26, 2023 1.100 1.110 1.080 1.110 6,836 +0.00(+0.00%)
Sep 25, 2023 1.120 1.131 1.080 1.110 24,868 -0.03(-2.67%)
Sep 22, 2023 1.149 1.164 1.140 1.141 7,891 -0.01(-0.65%)
Sep 21, 2023 1.100 1.169 1.100 1.148 8,416 +0.02(+2.15%)
Sep 20, 2023 1.160 1.160 1.120 1.124 10,165 -0.01(-0.72%)
Sep 19, 2023 1.160 1.160 1.120 1.132 35,016 -0.03(-2.42%)
Sep 18, 2023 1.180 1.180 1.131 1.160 12,763 -0.03(-2.45%)
Sep 15, 2023 1.210 1.210 1.180 1.189 16,845 -0.01(-1.01%)
Sep 14, 2023 1.180 1.230 1.180 1.201 10,384 +0.03(+2.23%)
Sep 13, 2023 1.170 1.190 1.170 1.175 13,457 +0.03(+2.17%)
Sep 12, 2023 1.110 1.180 1.110 1.150 32,442 +0.05(+4.55%)
Sep 11, 2023 1.150 1.194 1.100 1.100 40,705 -0.03(-2.65%)
Sep 08, 2023 1.080 1.170 1.080 1.130 32,493 +0.00(+0.01%)
Sep 07, 2023 1.220 1.274 1.070 1.130 94,334 -0.11(-8.88%)
Sep 06, 2023 1.260 1.280 1.230 1.240 26,924 -0.04(-3.13%)
Sep 05, 2023 1.380 1.380 1.258 1.280 108,406 -0.10(-7.25%)
Sep 01, 2023 1.400 1.490 1.360 1.380 26,181 +0.02(+1.47%)
Aug 31, 2023 1.380 1.455 1.360 1.360 21,409 -0.09(-6.21%)
Aug 30, 2023 1.460 1.460 1.400 1.450 18,885 -0.02(-1.36%)
Aug 29, 2023 1.370 1.500 1.370 1.470 47,976 +0.05(+3.77%)
Aug 28, 2023 1.450 1.500 1.388 1.417 7,831 -0.01(-0.94%)
Aug 25, 2023 1.380 1.489 1.360 1.430 19,985 +0.06(+4.38%)
Aug 24, 2023 1.370 1.400 1.320 1.370 11,752 -0.03(-2.14%)
Aug 23, 2023 1.540 1.590 1.400 1.400 52,342 -0.06(-4.11%)
Aug 22, 2023 1.400 1.480 1.380 1.460 38,297 +0.04(+2.82%)
Aug 21, 2023 1.500 1.500 1.350 1.420 27,481 +0.03(+2.16%)
Aug 18, 2023 1.350 1.430 1.310 1.390 57,634 +0.04(+2.96%)
Aug 17, 2023 1.380 1.450 1.330 1.350 19,855 -0.01(-0.74%)
Aug 16, 2023 1.530 1.530 1.360 1.360 68,978 -0.13(-8.72%)
Aug 15, 2023 1.670 1.670 1.480 1.490 41,503 -0.17(-10.24%)
Aug 14, 2023 1.880 1.900 1.650 1.660 52,057 -0.24(-12.40%)
Aug 11, 2023 1.890 1.950 1.850 1.895 62,609 +0.03(+1.88%)
Aug 10, 2023 1.700 1.920 1.700 1.860 143,460 +0.17(+10.06%)
Aug 09, 2023 1.640 1.740 1.630 1.690 50,805 +0.06(+3.69%)
Aug 08, 2023 1.600 1.690 1.560 1.630 44,532 -0.00(-0.01%)
Aug 07, 2023 1.440 1.780 1.409 1.630 92,374 +0.19(+13.19%)
Aug 04, 2023 1.600 1.600 1.440 1.440 31,175 -0.15(-9.37%)
Aug 03, 2023 1.510 1.600 1.510 1.589 54,551 +0.05(+3.18%)
Aug 02, 2023 1.430 1.660 1.430 1.540 154,791 +0.10(+6.94%)
Aug 01, 2023 1.350 1.510 1.350 1.440 181,196 +0.06(+4.35%)
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%)
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.