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

Future Fintech Group Inc (NQ: FTFT )

0.3170 -0.0031 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 30, 2024 0.8400 0.8890 0.8400 0.8665 22,928 +0.02(+1.93%)
Apr 29, 2024 0.8400 0.8890 0.8400 0.8501 29,584 -0.04(-4.38%)
Apr 26, 2024 0.9000 0.9000 0.8501 0.8890 33,162 +0.05(+5.83%)
Apr 25, 2024 0.8600 0.8600 0.8305 0.8400 14,419 -0.02(-2.22%)
Apr 24, 2024 0.8600 0.8900 0.8400 0.8591 14,697 +0.02(+2.27%)
Apr 23, 2024 0.8200 0.9000 0.8200 0.8400 21,335 -0.01(-0.85%)
Apr 22, 2024 0.8500 0.8588 0.8200 0.8472 16,662 -0.01(-1.49%)
Apr 19, 2024 0.9200 0.9200 0.8400 0.8600 23,775 -0.03(-3.59%)
Apr 18, 2024 0.8900 0.9300 0.8600 0.8920 37,920 +0.01(+1.36%)
Apr 17, 2024 0.8321 0.9300 0.8321 0.8800 108,389 +0.05(+5.77%)
Apr 16, 2024 0.8367 0.8793 0.8300 0.8320 20,842 -0.00(-0.13%)
Apr 15, 2024 0.8700 0.8800 0.8300 0.8331 16,926 -0.03(-3.13%)
Apr 12, 2024 0.8900 0.8963 0.8500 0.8600 28,759 -0.04(-4.94%)
Apr 11, 2024 0.9230 0.9499 0.8300 0.9047 110,945 -0.03(-2.72%)
Apr 10, 2024 0.9400 0.9400 0.9000 0.9300 18,691 +0.02(+1.64%)
Apr 09, 2024 0.9400 0.9500 0.9150 0.9150 24,825 -0.02(-2.65%)
Apr 08, 2024 0.9000 0.9499 0.8900 0.9399 24,046 +0.06(+6.81%)
Apr 05, 2024 0.9000 0.9495 0.8700 0.8800 19,116 +0.00(+0.00%)
Apr 04, 2024 0.9345 0.9500 0.8750 0.8800 41,232 +0.01(+0.57%)
Apr 03, 2024 0.9400 0.9501 0.8613 0.8750 117,838 -0.07(-7.70%)
Apr 02, 2024 0.9600 0.9600 0.9125 0.9480 73,786 -0.05(-5.01%)
Apr 01, 2024 1.020 1.020 0.9800 0.9980 19,826 -0.00(-0.20%)
Mar 28, 2024 0.9900 1.040 0.9900 1.000 97,597 +0.01(+1.01%)
Mar 27, 2024 0.9700 1.040 0.9710 0.9900 65,160 +0.02(+1.96%)
Mar 26, 2024 1.060 1.070 0.9710 0.9710 154,239 -0.05(-4.71%)
Mar 25, 2024 1.010 1.045 1.000 1.019 46,689 +0.01(+0.91%)
Mar 22, 2024 1.010 1.020 1.000 1.010 34,151 -0.01(-1.00%)
Mar 21, 2024 1.040 1.040 1.010 1.020 16,558 +0.01(+0.99%)
Mar 20, 2024 1.010 1.100 0.9900 1.010 437,487 +0.00(+0.00%)
Mar 19, 2024 1.030 1.050 0.9800 1.010 63,729 -0.05(-4.72%)
Mar 18, 2024 0.9000 1.200 0.9000 1.060 408,927 -0.14(-11.67%)
Mar 15, 2024 1.110 1.210 1.040 1.200 325,134 +0.09(+8.11%)
Mar 14, 2024 1.090 1.140 0.9600 1.110 509,398 +0.01(+0.91%)
Mar 13, 2024 1.090 1.120 1.020 1.100 153,888 +0.08(+7.84%)
Mar 12, 2024 1.000 1.050 0.9669 1.020 156,433 +0.06(+6.03%)
Mar 11, 2024 1.000 1.040 0.9600 0.9620 89,367 -0.03(-2.83%)
Mar 08, 2024 1.000 1.070 0.9600 0.9900 98,672 +0.00(+0.00%)
Mar 07, 2024 0.9700 1.010 0.9700 0.9900 69,092 -0.01(-1.00%)
Mar 06, 2024 0.9800 1.040 0.9800 1.000 54,831 +0.00(+0.00%)
Mar 05, 2024 1.000 1.066 0.9600 1.000 142,284 -0.07(-6.54%)
Mar 04, 2024 1.110 1.157 1.020 1.070 134,046 -0.03(-2.73%)
Mar 01, 2024 1.090 1.140 1.060 1.100 67,024 +0.00(+0.00%)
Feb 29, 2024 1.110 1.180 1.050 1.100 81,291 -0.01(-0.90%)
Feb 28, 2024 1.210 1.260 1.070 1.110 203,670 -0.04(-3.48%)
Feb 27, 2024 1.220 1.280 1.100 1.150 165,541 -0.02(-1.71%)
Feb 26, 2024 1.110 1.190 1.023 1.170 137,671 +0.15(+14.71%)
Feb 23, 2024 1.050 1.070 1.020 1.020 41,711 -0.05(-4.67%)
Feb 22, 2024 1.150 1.150 1.050 1.070 65,376 -0.02(-1.83%)
Feb 21, 2024 1.140 1.140 1.060 1.090 110,996 -0.04(-3.96%)
Feb 20, 2024 1.220 1.220 1.070 1.135 94,625 -0.08(-6.97%)
Feb 16, 2024 1.260 1.300 1.180 1.220 71,272 -0.01(-0.81%)
Feb 15, 2024 1.340 1.370 1.210 1.230 80,247 -0.09(-6.82%)
Feb 14, 2024 1.210 1.360 1.210 1.320 224,761 +0.10(+8.20%)
Feb 13, 2024 1.300 1.300 1.170 1.220 99,377 -0.11(-8.27%)
Feb 12, 2024 1.180 1.380 1.150 1.330 160,232 +0.15(+12.71%)
Feb 09, 2024 1.140 1.280 1.140 1.180 106,253 +0.03(+2.61%)
Feb 08, 2024 1.130 1.162 1.070 1.150 94,739 +0.12(+11.65%)
Feb 07, 2024 0.9800 1.080 0.9825 1.030 48,215 +0.04(+4.04%)
Feb 06, 2024 0.9900 1.030 0.9900 0.9900 26,344 -0.00(-0.24%)
Feb 05, 2024 1.050 1.050 0.9607 0.9924 34,664 -0.02(-1.74%)
Feb 02, 2024 0.9500 1.030 0.9500 1.010 41,234 +0.02(+2.02%)
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.