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

Future Fintech Group Inc (NQ: FTFT )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 2.100 2.600 1.700 1.830 928,838 -0.20(-9.85%)
Dec 28, 2023 1.610 2.290 1.510 2.030 1,391,233 +0.43(+26.87%)
Dec 27, 2023 1.280 1.690 1.221 1.600 454,928 +0.40(+33.33%)
Dec 26, 2023 1.240 1.280 1.100 1.200 182,616 -0.04(-3.23%)
Dec 22, 2023 1.140 1.310 1.140 1.240 237,947 +0.09(+7.83%)
Dec 21, 2023 1.200 1.240 1.050 1.150 144,902 +0.03(+2.69%)
Dec 20, 2023 0.9600 1.290 0.9201 1.120 483,209 +0.17(+17.90%)
Dec 19, 2023 0.9300 0.9600 0.8702 0.9499 69,157 +0.03(+3.59%)
Dec 18, 2023 0.9200 0.9500 0.8900 0.9170 59,428 -0.02(-2.33%)
Dec 15, 2023 0.9660 0.9800 0.9152 0.9389 18,232 -0.02(-2.20%)
Dec 14, 2023 0.9200 1.000 0.9198 0.9600 44,119 +0.06(+6.43%)
Dec 13, 2023 0.8400 0.9408 0.8431 0.9020 50,094 +0.04(+4.88%)
Dec 12, 2023 0.8400 0.8998 0.8314 0.8600 18,099 +0.02(+2.38%)
Dec 11, 2023 0.9000 0.9100 0.8300 0.8400 49,032 -0.10(-10.89%)
Dec 08, 2023 0.9600 0.9600 0.8803 0.9427 62,458 -0.02(-1.80%)
Dec 07, 2023 1.020 1.060 0.9224 0.9600 141,950 -0.13(-11.93%)
Dec 06, 2023 1.070 1.140 0.9976 1.090 162,578 +0.17(+17.95%)
Dec 05, 2023 0.8447 0.9556 0.8400 0.9241 93,084 +0.05(+6.12%)
Dec 04, 2023 0.8300 0.8977 0.8225 0.8708 135,295 +0.09(+11.06%)
Dec 01, 2023 0.7500 0.8000 0.7300 0.7841 64,321 +0.05(+6.87%)
Nov 30, 2023 0.7200 0.7600 0.7105 0.7337 13,884 -0.02(-2.43%)
Nov 29, 2023 0.7500 0.7580 0.7400 0.7520 18,620 +0.01(+1.35%)
Nov 28, 2023 0.7400 0.7500 0.7050 0.7420 7,686 +0.01(+1.57%)
Nov 27, 2023 0.7600 0.7601 0.7002 0.7305 21,375 -0.03(-3.88%)
Nov 24, 2023 0.7022 0.7662 0.7022 0.7600 24,766 +0.01(+1.36%)
Nov 22, 2023 0.7500 0.7662 0.7002 0.7498 29,415 -0.00(-0.33%)
Nov 21, 2023 0.7040 0.7523 0.7040 0.7523 27,020 +0.03(+3.54%)
Nov 20, 2023 0.7360 0.7361 0.7042 0.7266 29,792 -0.01(-1.29%)
Nov 17, 2023 0.7200 0.7361 0.7002 0.7361 10,398 +0.01(+1.39%)
Nov 16, 2023 0.7320 0.7332 0.6831 0.7260 31,709 +0.03(+3.70%)
Nov 15, 2023 0.7100 0.7500 0.6800 0.7001 73,381 -0.00(-0.51%)
Nov 14, 2023 0.7300 0.7700 0.6902 0.7037 36,101 -0.03(-3.59%)
Nov 13, 2023 0.7500 0.7500 0.6802 0.7299 40,812 -0.02(-2.20%)
Nov 10, 2023 0.7900 0.7900 0.7053 0.7463 63,330 -0.06(-7.75%)
Nov 09, 2023 0.8300 0.8641 0.7800 0.8090 49,494 +0.01(+1.52%)
Nov 08, 2023 0.8200 0.8200 0.7707 0.7969 11,729 +0.04(+4.86%)
Nov 07, 2023 0.8298 0.8298 0.7480 0.7600 28,353 +0.02(+2.63%)
Nov 06, 2023 0.8500 0.8458 0.7405 0.7405 30,639 -0.07(-8.51%)
Nov 03, 2023 0.7900 0.8200 0.7900 0.8094 12,595 +0.02(+2.46%)
Nov 02, 2023 0.7500 0.7900 0.7500 0.7900 34,628 +0.04(+5.32%)
Nov 01, 2023 0.8034 0.8297 0.7500 0.7501 31,538 +0.01(+1.36%)
Oct 31, 2023 0.8100 0.8489 0.7101 0.7400 67,741 -0.10(-11.71%)
Oct 30, 2023 0.8200 0.8661 0.8100 0.8381 39,008 +0.02(+2.21%)
Oct 27, 2023 0.9200 0.9700 0.8102 0.8200 91,228 -0.10(-11.09%)
Oct 26, 2023 1.050 1.050 0.9001 0.9223 97,662 -0.16(-14.60%)
Oct 25, 2023 1.110 1.110 1.050 1.080 66,389 +0.01(+0.93%)
Oct 24, 2023 1.060 1.120 1.000 1.070 114,843 +0.14(+14.44%)
Oct 23, 2023 0.9200 0.9898 0.9101 0.9350 85,183 -0.02(-2.60%)
Oct 20, 2023 1.000 1.039 0.9220 0.9600 36,592 -0.05(-4.95%)
Oct 19, 2023 1.010 1.030 1.000 1.010 20,797 +0.00(+0.00%)
Oct 18, 2023 1.060 1.060 1.000 1.010 17,490 -0.02(-1.94%)
Oct 17, 2023 1.040 1.060 1.030 1.030 11,560 -0.01(-1.27%)
Oct 16, 2023 1.010 1.055 1.029 1.043 18,715 +0.02(+1.79%)
Oct 13, 2023 1.010 1.040 1.010 1.025 10,633 +0.01(+1.48%)
Oct 12, 2023 1.020 1.050 1.010 1.010 19,048 +0.01(+1.01%)
Oct 11, 2023 1.050 1.090 1.000 1.000 35,053 -0.06(-5.66%)
Oct 10, 2023 1.040 1.070 1.000 1.060 16,206 +0.02(+1.90%)
Oct 09, 2023 1.060 1.108 1.040 1.040 25,474 -0.01(-1.40%)
Oct 06, 2023 1.050 1.100 1.050 1.055 12,422 -0.01(-0.94%)
Oct 05, 2023 1.120 1.120 1.060 1.065 12,470 +0.00(+0.00%)
Oct 04, 2023 1.100 1.100 1.060 1.065 26,770 -0.05(-4.05%)
Oct 03, 2023 1.090 1.130 1.090 1.110 15,318 +0.02(+2.29%)
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.