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

Future Fintech Group Inc (NQ: FTFT )

0.7802 -0.0311 (-3.83%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2022 0.8200 0.9100 0.7801 0.8642 662,513 +0.04(+4.25%)
Jan 31, 2022 0.6990 0.8290 1,763,753 +0.15(+22.80%)
Jan 28, 2022 0.6966 0.7078 0.6500 0.6751 676,489 -0.01(-0.82%)
Jan 27, 2022 0.7787 0.7807 0.6739 0.6807 713,793 -0.06(-8.22%)
Jan 26, 2022 0.8000 0.8300 0.7400 0.7417 713,426 -0.05(-6.02%)
Jan 25, 2022 0.7500 0.8173 0.7500 0.7892 529,438 +0.01(+1.18%)
Jan 24, 2022 0.7700 0.8000 0.7000 0.7800 1,620,436 -0.03(-3.81%)
Jan 21, 2022 0.9000 0.9200 0.8100 0.8109 1,273,815 -0.11(-12.00%)
Jan 20, 2022 0.9200 0.9746 0.9200 0.9215 554,495 -0.01(-0.66%)
Jan 19, 2022 0.9800 1.000 0.9105 0.9276 619,903 -0.05(-5.36%)
Jan 18, 2022 0.9500 1.030 0.9401 0.9801 995,279 +0.01(+1.32%)
Jan 14, 2022 0.9673 0 -0.04(-4.23%)
Jan 13, 2022 1.060 1.080 1.000 1.010 1,544,720 -0.07(-6.48%)
Jan 12, 2022 1.140 1.140 1.050 1.080 1,656,099 -0.02(-1.82%)
Jan 11, 2022 1.050 1.170 1.050 1.100 1,378,577 +0.06(+5.77%)
Jan 10, 2022 1.140 1.170 1.030 1.040 1,694,979 -0.12(-10.34%)
Jan 07, 2022 1.230 1.250 1.140 1.160 2,846,441 -0.04(-3.33%)
Jan 06, 2022 1.250 1.290 1.165 1.200 1,186,007 -0.06(-4.76%)
Jan 05, 2022 1.390 1.400 1.220 1.260 1,500,161 -0.14(-10.00%)
Jan 04, 2022 1.350 1.440 1.300 1.400 1,392,933 +0.02(+1.45%)
Jan 03, 2022 1.380 1.490 1.330 1.380 2,280,125 +0.05(+3.76%)
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%)
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.