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

Future Fintech Group Inc (NQ: FTFT )

0.8398 -0.0096 (-1.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 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 (%)
Oct 31, 2022 0.4780 0.4850 0.4446 0.4850 61,151 +0.02(+3.48%)
Oct 28, 2022 0.4600 0.4790 0.4452 0.4687 100,615 +0.01(+1.89%)
Oct 27, 2022 0.4600 0.4600 0.4400 0.4600 37,748 -0.00(-0.43%)
Oct 26, 2022 0.4300 0.4640 0.4300 0.4620 146,119 +0.02(+5.36%)
Oct 25, 2022 0.4307 0.4500 0.4306 0.4385 138,308 -0.01(-1.22%)
Oct 24, 2022 0.4309 0.4500 0.4300 0.4439 176,152 +0.01(+1.77%)
Oct 21, 2022 0.4300 0.4600 0.4300 0.4362 102,408 -0.01(-2.55%)
Oct 20, 2022 0.4400 0.4586 0.4400 0.4476 45,754 -0.00(-0.53%)
Oct 19, 2022 0.4500 0.4519 0.4375 0.4500 36,582 -0.00(-0.51%)
Oct 18, 2022 0.4400 0.4590 0.4400 0.4523 74,697 +0.00(+0.71%)
Oct 17, 2022 0.4400 0.4680 0.4375 0.4491 82,452 +0.01(+1.95%)
Oct 14, 2022 0.4600 0.4690 0.4401 0.4405 63,441 -0.03(-6.06%)
Oct 13, 2022 0.4300 0.4700 0.4281 0.4689 147,927 +0.02(+3.97%)
Oct 12, 2022 0.4200 0.4696 0.4200 0.4510 245,685 +0.03(+6.12%)
Oct 11, 2022 0.4300 0.4423 0.4220 0.4250 68,326 -0.02(-4.67%)
Oct 10, 2022 0.4400 0.4795 0.4300 0.4458 76,049 -0.02(-3.61%)
Oct 07, 2022 0.4678 0.4702 0.4502 0.4625 107,690 -0.02(-3.69%)
Oct 06, 2022 0.4500 0.4998 0.4515 0.4802 316,215 +0.00(+0.04%)
Oct 05, 2022 0.4800 0.4800 0.4440 0.4800 89,271 +0.00(+0.00%)
Oct 04, 2022 0.4700 0.4800 0.4550 0.4800 108,093 +0.00(+0.00%)
Oct 03, 2022 0.4400 0.4800 0.4400 0.4800 128,565 +0.02(+4.44%)
Sep 30, 2022 0.4419 0.4798 0.4419 0.4596 51,537 -0.01(-2.63%)
Sep 29, 2022 0.4600 0.4780 0.4520 0.4720 73,429 +0.00(+0.00%)
Sep 28, 2022 0.4654 0.4800 0.4621 0.4720 82,346 -0.01(-1.63%)
Sep 27, 2022 0.4728 0.4900 0.4650 0.4798 163,401 +0.01(+1.48%)
Sep 26, 2022 0.4570 0.4728 0.4454 0.4728 164,061 +0.01(+2.94%)
Sep 23, 2022 0.4277 0.4598 0.4103 0.4593 186,970 +0.01(+3.26%)
Sep 22, 2022 0.4411 0.4796 0.4101 0.4448 213,580 -0.03(-6.30%)
Sep 21, 2022 0.4520 0.4800 0.4300 0.4747 99,276 +0.01(+2.09%)
Sep 20, 2022 0.4800 0.4800 0.4600 0.4650 86,923 -0.00(-0.85%)
Sep 19, 2022 0.4800 0.4810 0.4580 0.4690 74,281 -0.01(-2.70%)
Sep 16, 2022 0.4763 0.4820 0.4532 0.4820 59,439 -0.01(-1.55%)
Sep 15, 2022 0.4900 0.5050 0.4763 0.4896 119,350 -0.01(-1.21%)
Sep 14, 2022 0.4800 0.5093 0.4800 0.4956 271,413 +0.02(+3.29%)
Sep 13, 2022 0.4790 0.4799 0.4600 0.4798 77,855 +0.00(+0.63%)
Sep 12, 2022 0.4700 0.4800 0.4600 0.4768 108,897 +0.00(+0.97%)
Sep 09, 2022 0.4595 0.4798 0.4480 0.4722 161,104 +0.01(+2.65%)
Sep 08, 2022 0.4469 0.4600 0.4300 0.4600 244,086 +0.01(+2.82%)
Sep 07, 2022 0.4400 0.4550 0.4336 0.4474 83,946 +0.02(+5.20%)
Sep 06, 2022 0.4550 0.4550 0.4200 0.4253 96,926 -0.01(-3.34%)
Sep 02, 2022 0.4600 0.4600 0.4279 0.4400 134,193 -0.01(-2.65%)
Sep 01, 2022 0.4437 0.4698 0.4411 0.4520 137,107 +0.01(+1.85%)
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%)
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.