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

Future Fintech Group Inc (NQ: FTFT )

0.9200 +0.0300 (+3.37%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 19, 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 (%)
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%)
Oct 02, 2023 1.130 1.139 1.080 1.085 16,702 -0.02(-2.23%)
Sep 29, 2023 1.070 1.135 1.070 1.110 22,356 +0.01(+0.90%)
Sep 28, 2023 1.080 1.130 1.080 1.100 26,506 +0.02(+1.86%)
Sep 27, 2023 1.050 1.110 1.050 1.080 34,063 -0.03(-2.70%)
Sep 26, 2023 1.100 1.110 1.080 1.110 6,836 +0.00(+0.00%)
Sep 25, 2023 1.120 1.131 1.080 1.110 24,868 -0.03(-2.67%)
Sep 22, 2023 1.149 1.164 1.140 1.141 7,891 -0.01(-0.65%)
Sep 21, 2023 1.100 1.169 1.100 1.148 8,416 +0.02(+2.15%)
Sep 20, 2023 1.160 1.160 1.120 1.124 10,165 -0.01(-0.72%)
Sep 19, 2023 1.160 1.160 1.120 1.132 35,016 -0.03(-2.42%)
Sep 18, 2023 1.180 1.180 1.131 1.160 12,763 -0.03(-2.45%)
Sep 15, 2023 1.210 1.210 1.180 1.189 16,845 -0.01(-1.01%)
Sep 14, 2023 1.180 1.230 1.180 1.201 10,384 +0.03(+2.23%)
Sep 13, 2023 1.170 1.190 1.170 1.175 13,457 +0.03(+2.17%)
Sep 12, 2023 1.110 1.180 1.110 1.150 32,442 +0.05(+4.55%)
Sep 11, 2023 1.150 1.194 1.100 1.100 40,705 -0.03(-2.65%)
Sep 08, 2023 1.080 1.170 1.080 1.130 32,493 +0.00(+0.01%)
Sep 07, 2023 1.220 1.274 1.070 1.130 94,334 -0.11(-8.88%)
Sep 06, 2023 1.260 1.280 1.230 1.240 26,924 -0.04(-3.13%)
Sep 05, 2023 1.380 1.380 1.258 1.280 108,406 -0.10(-7.25%)
Sep 01, 2023 1.400 1.490 1.360 1.380 26,181 +0.02(+1.47%)
Aug 31, 2023 1.380 1.455 1.360 1.360 21,409 -0.09(-6.21%)
Aug 30, 2023 1.460 1.460 1.400 1.450 18,885 -0.02(-1.36%)
Aug 29, 2023 1.370 1.500 1.370 1.470 47,976 +0.05(+3.77%)
Aug 28, 2023 1.450 1.500 1.388 1.417 7,831 -0.01(-0.94%)
Aug 25, 2023 1.380 1.489 1.360 1.430 19,985 +0.06(+4.38%)
Aug 24, 2023 1.370 1.400 1.320 1.370 11,752 -0.03(-2.14%)
Aug 23, 2023 1.540 1.590 1.400 1.400 52,342 -0.06(-4.11%)
Aug 22, 2023 1.400 1.480 1.380 1.460 38,297 +0.04(+2.82%)
Aug 21, 2023 1.500 1.500 1.350 1.420 27,481 +0.03(+2.16%)
Aug 18, 2023 1.350 1.430 1.310 1.390 57,634 +0.04(+2.96%)
Aug 17, 2023 1.380 1.450 1.330 1.350 19,855 -0.01(-0.74%)
Aug 16, 2023 1.530 1.530 1.360 1.360 68,978 -0.13(-8.72%)
Aug 15, 2023 1.670 1.670 1.480 1.490 41,503 -0.17(-10.24%)
Aug 14, 2023 1.880 1.900 1.650 1.660 52,057 -0.24(-12.40%)
Aug 11, 2023 1.890 1.950 1.850 1.895 62,609 +0.03(+1.88%)
Aug 10, 2023 1.700 1.920 1.700 1.860 143,460 +0.17(+10.06%)
Aug 09, 2023 1.640 1.740 1.630 1.690 50,805 +0.06(+3.69%)
Aug 08, 2023 1.600 1.690 1.560 1.630 44,532 -0.00(-0.01%)
Aug 07, 2023 1.440 1.780 1.409 1.630 92,374 +0.19(+13.19%)
Aug 04, 2023 1.600 1.600 1.440 1.440 31,175 -0.15(-9.37%)
Aug 03, 2023 1.510 1.600 1.510 1.589 54,551 +0.05(+3.18%)
Aug 02, 2023 1.430 1.660 1.430 1.540 154,791 +0.10(+6.94%)
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.