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

Future Fintech Group Inc (NQ: FTFT )

0.8830 +0.0330 (+3.88%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 6, 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 (%)
Nov 30, 2022 0.3591 0.3591 0.3410 0.3590 103,594 -0.00(-0.03%)
Nov 29, 2022 0.3500 0.3796 0.3500 0.3591 97,458 +0.00(+1.15%)
Nov 28, 2022 0.3600 0.3600 0.3447 0.3550 147,395 -0.00(-0.08%)
Nov 25, 2022 0.3490 0.3700 0.3363 0.3553 48,315 +0.02(+5.74%)
Nov 23, 2022 0.3500 0.3750 0.3300 0.3360 292,971 -0.02(-6.67%)
Nov 22, 2022 0.3798 0.3798 0.3600 0.3600 194,425 -0.02(-5.14%)
Nov 21, 2022 0.3819 0.3932 0.3600 0.3795 201,988 -0.03(-6.23%)
Nov 18, 2022 0.4000 0.4190 0.3904 0.4047 50,349 -0.01(-1.29%)
Nov 17, 2022 0.4100 0.4113 0.4040 0.4100 60,164 +0.00(+0.00%)
Nov 16, 2022 0.4137 0.4195 0.4000 0.4100 74,950 -0.01(-2.29%)
Nov 15, 2022 0.4100 0.4200 0.4100 0.4196 80,597 +0.01(+2.24%)
Nov 14, 2022 0.4100 0.4136 0.4051 0.4104 49,159 +0.00(+0.10%)
Nov 11, 2022 0.4036 0.4199 0.3700 0.4100 166,426 -0.01(-1.47%)
Nov 10, 2022 0.4100 0.4200 0.4001 0.4161 145,866 +0.02(+4.29%)
Nov 09, 2022 0.4300 0.4300 0.3974 0.3990 188,302 -0.03(-7.14%)
Nov 08, 2022 0.4230 0.4300 0.4130 0.4297 144,409 +0.00(+1.11%)
Nov 07, 2022 0.4400 0.4420 0.4201 0.4250 89,885 -0.01(-2.63%)
Nov 04, 2022 0.4396 0.4590 0.4302 0.4365 122,519 +0.01(+1.49%)
Nov 03, 2022 0.4400 0.4500 0.4301 0.4301 93,885 -0.01(-2.29%)
Nov 02, 2022 0.4450 0.4492 0.4330 0.4402 60,597 -0.01(-2.13%)
Nov 01, 2022 0.4731 0.4888 0.4200 0.4498 264,837 -0.04(-7.26%)
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%)
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.