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 (%)
Jun 28, 2024 0.5130 0.5380 0.4100 0.4799 263,296 -0.01(-2.66%)
Jun 27, 2024 0.5496 0.5559 0.4620 0.4930 151,758 +0.01(+1.82%)
Jun 26, 2024 0.5500 0.5597 0.4511 0.4842 198,461 -0.06(-11.37%)
Jun 25, 2024 0.5600 0.5880 0.5300 0.5463 101,932 -0.01(-2.45%)
Jun 24, 2024 0.5880 0.5899 0.5508 0.5600 42,625 -0.01(-1.93%)
Jun 21, 2024 0.5505 0.5880 0.5505 0.5710 22,537 +0.00(+0.53%)
Jun 20, 2024 0.5800 0.6000 0.5550 0.5680 47,061 -0.00(-0.44%)
Jun 18, 2024 0.5875 0.6000 0.5500 0.5705 93,197 -0.02(-3.21%)
Jun 17, 2024 0.6500 0.6800 0.5512 0.5894 137,116 -0.09(-12.99%)
Jun 14, 2024 0.7000 0.7000 0.6600 0.6774 18,539 -0.01(-2.10%)
Jun 13, 2024 0.7000 0.7001 0.6918 0.6919 24,618 -0.03(-3.90%)
Jun 12, 2024 0.7300 0.7600 0.6900 0.7200 76,553 -0.02(-2.68%)
Jun 11, 2024 0.7398 0.7419 0.7002 0.7398 24,994 -0.00(-0.23%)
Jun 10, 2024 0.7500 0.7769 0.7002 0.7415 67,610 +0.02(+2.94%)
Jun 07, 2024 0.7400 0.7700 0.7202 0.7203 34,919 -0.03(-3.64%)
Jun 06, 2024 0.7700 0.7695 0.7400 0.7475 52,395 -0.03(-3.90%)
Jun 05, 2024 0.7605 0.7795 0.7500 0.7778 20,282 +0.01(+1.04%)
Jun 04, 2024 0.7650 0.7800 0.7450 0.7698 56,312 -0.01(-1.31%)
Jun 03, 2024 0.8099 0.8190 0.7500 0.7800 33,341 -0.02(-2.51%)
May 31, 2024 0.7738 0.8100 0.7738 0.8001 54,468 +0.04(+5.10%)
May 30, 2024 0.7800 0.7888 0.7500 0.7613 40,975 -0.04(-4.48%)
May 29, 2024 0.8200 0.8200 0.7805 0.7970 16,628 -0.02(-2.69%)
May 28, 2024 0.8192 0.8200 0.8100 0.8190 16,656 +0.01(+1.11%)
May 24, 2024 0.8140 0.8230 0.7850 0.8100 34,783 +0.00(+0.00%)
May 23, 2024 0.8200 0.8315 0.8000 0.8100 14,535 -0.02(-2.41%)
May 22, 2024 0.8395 0.8395 0.8006 0.8300 34,304 +0.02(+2.39%)
May 21, 2024 0.8400 0.8430 0.8000 0.8106 19,098 -0.03(-3.32%)
May 20, 2024 0.8000 0.8425 0.7815 0.8384 41,507 +0.04(+4.47%)
May 17, 2024 0.8190 0.8199 0.7997 0.8025 24,085 -0.01(-1.08%)
May 16, 2024 0.8200 0.8200 0.7821 0.8113 25,576 +0.00(+0.07%)
May 15, 2024 0.7900 0.8200 0.7900 0.8107 47,891 +0.01(+0.71%)
May 14, 2024 0.8400 0.8374 0.7771 0.8050 83,202 +0.02(+2.47%)
May 13, 2024 0.8200 0.8600 0.7601 0.7856 108,542 +0.01(+0.69%)
May 10, 2024 0.8301 0.8301 0.7600 0.7802 162,779 -0.03(-3.83%)
May 09, 2024 0.8410 0.8682 0.8112 0.8113 40,999 -0.03(-3.39%)
May 08, 2024 0.8200 0.8495 0.8081 0.8398 21,544 -0.01(-1.13%)
May 07, 2024 0.8790 0.8790 0.8120 0.8494 34,253 +0.00(+0.53%)
May 06, 2024 0.8500 0.9027 0.8330 0.8449 62,057 -0.01(-0.60%)
May 03, 2024 0.8700 0.8700 0.8161 0.8500 14,527 +0.03(+4.28%)
May 02, 2024 0.8465 0.8754 0.8000 0.8151 77,563 -0.03(-3.72%)
May 01, 2024 0.8800 0.8889 0.8465 0.8466 10,693 -0.02(-2.30%)
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%)
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.