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

Future Fintech Group Inc (NQ: FTFT )

0.8591 +0.0191 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 01, 2022 0.3500 0.3580 0.3490 0.3541 54,420 -0.00(-1.36%)
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%)
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.