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

Future Fintech Group Inc (NQ: FTFT )

0.8500 +0.0300 (+3.66%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 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 (%)
Sep 29, 2017 1.900 2.001 1.860 1.870 40,004 -0.13(-6.50%)
Sep 28, 2017 2.220 2.220 1.970 2.000 116,380 -0.06(-2.91%)
Sep 27, 2017 2.000 2.130 1.950 2.060 64,690 +0.12(+6.19%)
Sep 26, 2017 1.970 2.000 1.850 1.940 22,458 -0.06(-2.95%)
Sep 25, 2017 2.000 2.099 1.960 1.999 18,021 +0.11(+5.76%)
Sep 22, 2017 2.180 2.180 1.800 1.890 51,072 -0.10(-5.03%)
Sep 21, 2017 2.380 2.380 1.880 1.990 261,299 -0.27(-11.86%)
Sep 20, 2017 1.700 2.480 1.700 2.258 525,119 +0.56(+33.05%)
Sep 19, 2017 1.667 1.720 1.650 1.697 52,584 +0.04(+2.23%)
Sep 18, 2017 1.690 1.690 1.650 1.660 8,900 +0.01(+0.67%)
Sep 15, 2017 1.610 1.680 1.600 1.649 19,324 +0.03(+1.79%)
Sep 14, 2017 1.640 1.650 1.610 1.620 18,175 -0.03(-1.82%)
Sep 13, 2017 1.680 1.680 1.610 1.650 24,573 -0.04(-2.37%)
Sep 12, 2017 1.637 1.700 1.600 1.690 14,205 +0.02(+0.90%)
Sep 11, 2017 1.680 1.686 1.620 1.675 12,469 +0.07(+4.68%)
Sep 08, 2017 1.640 1.690 1.600 1.600 8,413 -0.05(-3.03%)
Sep 07, 2017 1.627 1.672 1.600 1.650 18,662 +0.05(+3.06%)
Sep 06, 2017 1.615 1.665 1.600 1.601 5,524 -0.02(-1.17%)
Sep 05, 2017 1.610 1.670 1.610 1.620 12,435 -0.04(-2.41%)
Sep 01, 2017 1.650 1.671 1.620 1.660 3,252 -0.01(-0.60%)
Aug 31, 2017 1.690 1.720 1.610 1.670 19,781 +0.06(+3.47%)
Aug 30, 2017 1.610 1.690 1.600 1.614 9,778 +0.00(+0.25%)
Aug 29, 2017 1.670 1.670 1.600 1.610 10,542 -0.04(-2.42%)
Aug 28, 2017 1.621 1.706 1.621 1.650 15,555 +0.04(+2.48%)
Aug 25, 2017 1.650 1.655 1.520 1.610 15,862 +0.10(+6.62%)
Aug 24, 2017 1.700 1.700 1.450 1.510 30,620 -0.11(-6.79%)
Aug 23, 2017 1.350 1.670 1.350 1.620 40,928 +0.13(+8.90%)
Aug 22, 2017 1.580 1.690 1.401 1.488 28,017 -0.03(-2.13%)
Aug 21, 2017 1.730 1.730 1.410 1.520 45,744 -0.01(-0.65%)
Aug 18, 2017 1.690 1.720 1.510 1.530 9,238 -0.08(-4.97%)
Aug 17, 2017 1.667 1.714 1.610 1.610 30,463 -0.02(-1.23%)
Aug 16, 2017 1.840 1.840 1.300 1.630 130,912 -0.29(-15.24%)
Aug 15, 2017 2.090 2.129 1.750 1.923 89,856 -0.18(-8.43%)
Aug 14, 2017 2.191 2.260 2.080 2.100 48,730 -0.02(-0.94%)
Aug 11, 2017 2.310 2.380 2.080 2.120 56,528 -0.15(-6.61%)
Aug 10, 2017 2.170 2.272 2.050 2.270 25,940 +0.07(+3.18%)
Aug 09, 2017 2.660 2.660 2.010 2.200 67,888 +0.00(+0.00%)
Aug 08, 2017 2.600 2.600 2.100 2.200 123,245 -0.13(-5.58%)
Aug 07, 2017 1.870 2.500 1.870 2.330 331,731 +0.56(+31.64%)
Aug 04, 2017 1.610 1.800 1.610 1.770 26,190 +0.02(+1.14%)
Aug 03, 2017 1.960 2.050 1.590 1.750 123,318 -0.26(-12.93%)
Aug 02, 2017 2.040 2.080 1.970 2.010 9,545 -0.08(-3.76%)
Aug 01, 2017 2.110 2.172 1.980 2.089 31,722 -0.03(-1.48%)
Jul 31, 2017 2.210 2.210 2.030 2.120 36,248 -0.10(-4.50%)
Jul 28, 2017 2.250 2.330 2.200 2.220 13,836 -0.11(-4.72%)
Jul 27, 2017 2.260 2.340 2.230 2.330 15,181 +0.05(+2.19%)
Jul 26, 2017 2.250 2.360 2.210 2.280 36,675 -0.11(-4.60%)
Jul 25, 2017 2.400 2.400 2.360 2.390 11,855 -0.01(-0.42%)
Jul 24, 2017 2.360 2.400 2.230 2.400 17,144 +0.09(+3.90%)
Jul 21, 2017 2.260 2.360 2.260 2.310 12,792 -0.08(-3.35%)
Jul 20, 2017 2.390 2.360 2.390 9,069 +0.00(+0.00%)
Jul 19, 2017 2.390 2.400 2.390 2.390 9,108 +0.00(+0.00%)
Jul 18, 2017 2.500 2.500 2.211 2.390 42,882 -0.10(-4.02%)
Jul 17, 2017 2.190 2.520 2.187 2.490 62,210 +0.29(+13.18%)
Jul 14, 2017 2.070 2.200 2.070 2.200 49,407 +0.00(+0.00%)
Jul 13, 2017 2.140 2.200 2.140 2.200 16,378 +0.02(+0.91%)
Jul 12, 2017 2.180 2.200 2.140 2.180 66,438 +0.02(+0.94%)
Jul 11, 2017 2.300 2.300 2.120 2.160 39,553 -0.09(-4.00%)
Jul 10, 2017 2.370 2.370 2.250 2.250 25,409 -0.11(-4.66%)
Jul 07, 2017 2.500 2.510 2.360 2.360 25,695 +0.00(+0.00%)
Jul 06, 2017 2.380 2.500 2.350 2.360 41,793 -0.02(-0.84%)
Jul 05, 2017 2.420 2.442 2.380 2.380 10,838 -0.01(-0.42%)
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.