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

Future FinTech Group Inc. - Common Stock (NQ: FTFT )

0.2163 -0.0009 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 0.2300 0.2300 0.2053 0.2172 992,621 -0.01(-4.40%)
Mar 07, 2025 0.2298 0.2478 0.2112 0.2272 1,772,177 +0.00(+2.16%)
Mar 06, 2025 0.2165 0.2320 0.2059 0.2224 1,773,834 -0.00(-1.59%)
Mar 05, 2025 0.2220 0.2450 0.2220 0.2260 1,953,610 -0.01(-6.22%)
Mar 04, 2025 0.2190 0.2639 0.2016 0.2410 5,138,862 -0.01(-4.37%)
Mar 03, 2025 0.3800 0.4997 0.2200 0.2520 219,650,000 +0.05(+24.75%)
Feb 28, 2025 0.2100 0.2199 0.1926 0.2020 310,354 -0.01(-4.27%)
Feb 27, 2025 0.2263 0.2323 0.2105 0.2110 222,591 -0.01(-3.12%)
Feb 26, 2025 0.2204 0.2295 0.2151 0.2178 220,403 -0.01(-4.10%)
Feb 25, 2025 0.2317 0.2347 0.2110 0.2271 464,246 -0.01(-3.32%)
Feb 24, 2025 0.2350 0.2471 0.2300 0.2349 259,378 -0.00(-0.72%)
Feb 21, 2025 0.2556 0.2593 0.2311 0.2366 399,285 -0.02(-6.48%)
Feb 20, 2025 0.2800 0.2800 0.2422 0.2530 415,674 +0.00(+0.24%)
Feb 19, 2025 0.2730 0.2748 0.2505 0.2524 176,951 -0.01(-5.26%)
Feb 18, 2025 0.2596 0.2700 0.2502 0.2664 510,914 +0.01(+5.71%)
Feb 14, 2025 0.2700 0.2700 0.2450 0.2520 437,490 -0.01(-2.70%)
Feb 13, 2025 0.2500 0.2750 0.2400 0.2590 732,701 +0.02(+6.23%)
Feb 12, 2025 0.2420 0.2499 0.2420 0.2438 139,255 +0.00(+0.74%)
Feb 11, 2025 0.2500 0.2497 0.2400 0.2420 173,500 -0.00(-0.90%)
Feb 10, 2025 0.2609 0.2609 0.2400 0.2442 326,263 -0.00(-0.73%)
Feb 07, 2025 0.2590 0.2596 0.2402 0.2460 133,129 -0.00(-0.08%)
Feb 06, 2025 0.2372 0.2599 0.2372 0.2462 230,582 -0.00(-1.48%)
Feb 05, 2025 0.2400 0.2549 0.2377 0.2499 218,268 +0.01(+4.56%)
Feb 04, 2025 0.2500 0.2582 0.2355 0.2390 139,737 -0.01(-2.85%)
Feb 03, 2025 0.2505 0.2536 0.2315 0.2460 467,896 -0.01(-2.38%)
Jan 31, 2025 0.2600 0.2690 0.2500 0.2520 297,685 -0.01(-4.18%)
Jan 30, 2025 0.2728 0.2799 0.2560 0.2630 280,561 -0.00(-0.45%)
Jan 29, 2025 0.2845 0.2845 0.2611 0.2642 173,608 -0.01(-3.05%)
Jan 28, 2025 0.2754 0.2999 0.2600 0.2725 406,676 -0.01(-3.06%)
Jan 27, 2025 0.2800 0.3000 0.2800 0.2811 450,817 +0.00(+1.12%)
Jan 24, 2025 0.2700 0.2799 0.2651 0.2780 201,631 +0.01(+3.62%)
Jan 23, 2025 0.2881 0.2881 0.2600 0.2683 397,381 -0.00(-1.36%)
Jan 22, 2025 0.2900 0.2949 0.2710 0.2720 279,719 -0.01(-5.09%)
Jan 21, 2025 0.3200 0.3247 0.2750 0.2866 887,675 -0.05(-14.32%)
Jan 17, 2025 0.2899 0.3449 0.2800 0.3345 1,562,930 +0.04(+14.83%)
Jan 16, 2025 0.2820 0.2913 0.2705 0.2913 200,565 +0.01(+3.12%)
Jan 15, 2025 0.2985 0.2994 0.2711 0.2825 363,925 -0.02(-5.20%)
Jan 14, 2025 0.2800 0.3010 0.2703 0.2980 174,933 +0.02(+9.16%)
Jan 13, 2025 0.3000 0.3060 0.2640 0.2730 410,582 -0.02(-7.43%)
Jan 10, 2025 0.3137 0.3150 0.2900 0.2949 268,169 -0.02(-6.62%)
Jan 08, 2025 0.3500 0.3548 0.3046 0.3158 276,900 -0.02(-5.39%)
Jan 07, 2025 0.3500 0.3595 0.3202 0.3338 370,431 -0.03(-7.30%)
Jan 06, 2025 0.3600 0.3767 0.3401 0.3601 524,926 +0.01(+3.03%)
Jan 03, 2025 0.3100 0.3679 0.3004 0.3495 873,965 +0.04(+11.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.