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

Future Fintech Group Inc (NQ: FTFT )

0.8900 +0.0500 (+5.95%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 24, 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 (%)
Feb 28, 2023 1.770 1.780 1.740 1.770 13,597 +0.04(+2.31%)
Feb 27, 2023 1.720 1.800 1.720 1.730 20,656 -0.01(-0.29%)
Feb 24, 2023 1.710 1.760 1.700 1.735 22,708 -0.01(-0.86%)
Feb 23, 2023 1.800 1.830 1.730 1.750 20,259 -0.03(-1.69%)
Feb 22, 2023 1.860 1.969 1.770 1.780 30,807 -0.08(-4.30%)
Feb 21, 2023 2.000 2.000 1.800 1.860 46,856 -0.13(-6.53%)
Feb 17, 2023 1.960 2.027 1.850 1.990 42,030 +0.04(+2.05%)
Feb 16, 2023 1.870 2.070 1.870 1.950 73,820 +0.00(+0.00%)
Feb 15, 2023 1.870 1.980 1.825 1.950 43,949 +0.08(+4.28%)
Feb 14, 2023 1.880 1.890 1.768 1.870 18,311 -0.04(-2.09%)
Feb 13, 2023 1.900 1.930 1.770 1.910 66,142 +0.10(+5.52%)
Feb 10, 2023 1.870 1.870 1.610 1.810 107,719 -0.07(-3.72%)
Feb 09, 2023 2.000 2.000 1.850 1.880 71,552 -0.12(-6.00%)
Feb 08, 2023 2.030 2.040 1.980 2.000 21,586 -0.03(-1.48%)
Feb 07, 2023 2.090 2.090 1.950 2.030 21,445 -0.05(-2.40%)
Feb 06, 2023 2.070 2.100 2.020 2.080 30,623 +0.01(+0.48%)
Feb 03, 2023 2.020 2.190 1.950 2.070 196,507 +0.10(+5.08%)
Feb 02, 2023 2.070 2.110 1.890 1.970 230,925 -0.02(-1.01%)
Feb 01, 2023 2.160 2.160 1.840 1.990 289,334 +1.55(+352.38%)
Jan 31, 2023 0.4513 0.4898 0.4326 0.4399 362,727 -0.01(-2.24%)
Jan 30, 2023 0.4895 0.4999 0.4248 0.4500 200,913 -0.05(-9.47%)
Jan 27, 2023 0.5040 0.5040 0.4902 0.4971 167,480 -0.02(-4.22%)
Jan 26, 2023 0.5300 0.5300 0.4915 0.5190 79,710 +0.02(+3.78%)
Jan 25, 2023 0.5100 0.5200 0.4913 0.5001 160,045 -0.03(-5.55%)
Jan 24, 2023 0.5100 0.5330 0.4900 0.5295 117,972 +0.02(+3.82%)
Jan 23, 2023 0.5300 0.5300 0.5000 0.5100 249,065 +0.01(+1.98%)
Jan 20, 2023 0.4805 0.5194 0.4805 0.5001 319,051 +0.01(+2.27%)
Jan 19, 2023 0.4988 0.5000 0.4700 0.4890 199,675 +0.01(+1.45%)
Jan 18, 2023 0.5300 0.5300 0.4700 0.4820 342,400 -0.05(-9.06%)
Jan 17, 2023 0.5900 0.5900 0.5000 0.5300 843,545 -0.01(-0.93%)
Jan 13, 2023 0.5300 0.5800 0.5002 0.5350 1,419,955 +0.04(+7.26%)
Jan 12, 2023 0.4646 0.5100 0.4598 0.4988 542,086 +0.03(+7.52%)
Jan 11, 2023 0.4714 0.4800 0.4299 0.4639 309,772 +0.01(+1.98%)
Jan 10, 2023 0.4500 0.4700 0.4229 0.4549 180,264 +0.04(+8.65%)
Jan 09, 2023 0.3933 0.4420 0.3933 0.4187 697,310 +0.03(+6.84%)
Jan 06, 2023 0.3985 0.3988 0.3686 0.3919 377,520 -0.01(-1.66%)
Jan 05, 2023 0.4001 0.4198 0.3800 0.3985 127,790 -0.00(-0.38%)
Jan 04, 2023 0.3808 0.4428 0.3808 0.4000 472,666 +0.02(+5.18%)
Jan 03, 2023 0.3800 0.3990 0.3740 0.3803 268,091 +0.01(+2.23%)
Dec 30, 2022 0.3701 0.3850 0.3503 0.3720 706,598 +0.00(+0.51%)
Dec 29, 2022 0.3600 0.3880 0.3600 0.3701 336,702 +0.01(+2.69%)
Dec 28, 2022 0.4000 0.4100 0.3600 0.3604 807,440 -0.07(-15.79%)
Dec 27, 2022 0.4100 0.4300 0.4000 0.4280 602,055 +0.00(+0.71%)
Dec 23, 2022 0.4300 0.4300 0.4200 0.4250 125,349 -0.01(-1.62%)
Dec 22, 2022 0.5000 0.4980 0.4300 0.4320 347,230 -0.07(-13.60%)
Dec 21, 2022 0.4900 0.5000 0.4800 0.5000 236,628 -0.00(-0.38%)
Dec 20, 2022 0.5200 0.5227 0.4502 0.5019 405,182 -0.04(-7.02%)
Dec 19, 2022 0.4725 0.5698 0.4600 0.5398 1,245,946 +0.08(+17.35%)
Dec 16, 2022 0.3630 0.4600 0.3599 0.4600 1,341,674 +0.10(+26.72%)
Dec 15, 2022 0.3460 0.3775 0.3390 0.3630 151,168 +0.01(+2.86%)
Dec 14, 2022 0.3335 0.3600 0.3331 0.3529 97,947 +0.00(+0.86%)
Dec 13, 2022 0.3400 0.3800 0.3399 0.3499 380,707 +0.01(+2.94%)
Dec 12, 2022 0.3494 0.3500 0.3310 0.3399 108,328 -0.01(-2.86%)
Dec 09, 2022 0.3500 0.3600 0.3330 0.3499 187,022 -0.01(-2.78%)
Dec 08, 2022 0.3500 0.3600 0.3464 0.3599 38,462 +0.01(+2.59%)
Dec 07, 2022 0.3640 0.3760 0.3462 0.3508 71,802 -0.01(-3.71%)
Dec 06, 2022 0.3700 0.3780 0.3500 0.3643 109,914 +0.00(+1.19%)
Dec 05, 2022 0.3600 0.3738 0.3600 0.3600 52,836 -0.00(-0.91%)
Dec 02, 2022 0.3500 0.3670 0.3450 0.3633 84,075 +0.01(+2.60%)
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.