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

Future Fintech Group Inc (NQ: FTFT )

0.8600 -0.0300 (-3.37%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
May 31, 2023 1.110 1.250 1.110 1.230 24,959 +0.09(+7.60%)
May 30, 2023 1.220 1.250 1.110 1.143 58,166 -0.05(-3.95%)
May 26, 2023 1.170 1.220 1.170 1.190 14,255 +0.02(+1.72%)
May 25, 2023 1.170 1.220 1.153 1.170 12,483 -0.03(-2.50%)
May 24, 2023 1.240 1.240 1.180 1.200 16,240 -0.01(-0.83%)
May 23, 2023 1.230 1.240 1.200 1.210 10,601 -0.01(-0.82%)
May 22, 2023 1.220 1.270 1.180 1.220 26,906 +0.03(+2.95%)
May 19, 2023 1.160 1.270 1.160 1.185 26,466 +0.01(+0.42%)
May 18, 2023 1.180 1.240 1.160 1.180 14,502 -0.03(-2.48%)
May 17, 2023 1.180 1.235 1.150 1.210 13,023 +0.02(+1.51%)
May 16, 2023 1.170 1.259 1.160 1.192 20,033 -0.01(-0.67%)
May 15, 2023 1.130 1.322 1.130 1.200 28,471 +0.07(+6.19%)
May 12, 2023 1.150 1.200 1.120 1.130 13,575 -0.06(-5.26%)
May 11, 2023 1.200 1.230 1.150 1.193 17,375 -0.06(-4.58%)
May 10, 2023 1.250 1.294 1.230 1.250 17,794 +0.01(+0.87%)
May 09, 2023 1.291 1.330 1.210 1.239 21,771 -0.04(-3.20%)
May 08, 2023 1.320 1.320 1.250 1.280 17,960 -0.03(-2.29%)
May 05, 2023 1.290 1.340 1.250 1.310 42,066 -0.01(-0.76%)
May 04, 2023 1.330 1.440 1.274 1.320 49,647 -0.05(-3.65%)
May 03, 2023 1.400 1.440 1.350 1.370 66,935 +0.00(+0.00%)
May 02, 2023 1.310 1.450 1.310 1.370 65,157 +0.06(+4.58%)
May 01, 2023 1.250 1.440 1.230 1.310 54,360 +0.08(+6.50%)
Apr 28, 2023 1.250 1.270 1.220 1.230 19,737 -0.01(-0.40%)
Apr 27, 2023 1.250 1.265 1.210 1.235 7,037 -0.02(-1.98%)
Apr 26, 2023 1.280 1.360 1.240 1.260 13,768 -0.02(-1.56%)
Apr 25, 2023 1.250 1.280 1.250 1.280 11,038 +0.03(+2.40%)
Apr 24, 2023 1.220 1.460 1.203 1.250 50,805 +0.02(+1.63%)
Apr 21, 2023 1.340 1.340 1.230 1.230 23,967 -0.13(-9.56%)
Apr 20, 2023 1.330 1.370 1.330 1.360 17,562 -0.02(-1.45%)
Apr 19, 2023 1.380 1.380 1.330 1.380 22,186 +0.00(+0.00%)
Apr 18, 2023 1.450 1.470 1.370 1.380 24,890 -0.07(-4.83%)
Apr 17, 2023 1.440 1.460 1.400 1.450 10,351 +0.04(+2.86%)
Apr 14, 2023 1.500 1.500 1.360 1.410 26,206 -0.04(-2.78%)
Apr 13, 2023 1.400 1.470 1.341 1.450 32,315 +0.10(+7.41%)
Apr 12, 2023 1.350 1.391 1.330 1.350 28,774 -0.02(-1.46%)
Apr 11, 2023 1.240 1.408 1.240 1.370 89,772 +0.11(+8.73%)
Apr 10, 2023 1.240 1.290 1.200 1.260 26,702 +0.02(+1.61%)
Apr 06, 2023 1.300 1.308 1.200 1.240 27,664 -0.02(-1.59%)
Apr 05, 2023 1.220 1.280 1.170 1.260 88,570 +0.06(+5.00%)
Apr 04, 2023 1.120 1.270 1.060 1.200 131,824 +0.11(+10.09%)
Apr 03, 2023 1.090 1.150 1.046 1.090 25,355 +0.03(+2.83%)
Mar 31, 2023 1.090 1.100 1.040 1.060 27,436 +0.00(+0.00%)
Mar 30, 2023 1.070 1.131 1.050 1.060 55,123 -0.01(-0.93%)
Mar 29, 2023 1.130 1.130 1.052 1.070 41,155 -0.03(-2.73%)
Mar 28, 2023 1.130 1.174 1.100 1.100 38,837 -0.05(-4.35%)
Mar 27, 2023 1.190 1.190 1.135 1.150 25,947 -0.04(-3.36%)
Mar 24, 2023 1.180 1.190 1.160 1.190 36,774 +0.01(+0.84%)
Mar 23, 2023 1.250 1.250 1.175 1.180 39,353 -0.03(-2.47%)
Mar 22, 2023 1.240 1.320 1.180 1.210 39,981 -0.03(-2.42%)
Mar 21, 2023 1.220 1.260 1.200 1.240 42,177 +0.05(+4.20%)
Mar 20, 2023 1.200 1.350 1.170 1.190 58,064 -0.03(-2.46%)
Mar 17, 2023 1.170 1.250 1.170 1.220 41,676 +0.01(+0.44%)
Mar 16, 2023 1.220 1.260 1.200 1.215 15,006 -0.01(-0.44%)
Mar 15, 2023 1.300 1.314 1.220 1.220 24,838 -0.03(-2.40%)
Mar 14, 2023 1.310 1.380 1.220 1.250 48,154 -0.06(-4.59%)
Mar 13, 2023 1.220 1.378 1.215 1.310 140,180 +0.06(+4.81%)
Mar 10, 2023 1.370 1.410 1.210 1.250 64,266 -0.13(-9.42%)
Mar 09, 2023 1.510 1.510 1.350 1.380 59,121 -0.16(-10.10%)
Mar 08, 2023 1.720 1.721 1.520 1.535 39,826 -0.14(-8.08%)
Mar 07, 2023 1.710 1.780 1.650 1.670 23,946 -0.04(-2.34%)
Mar 06, 2023 1.710 1.780 1.698 1.710 15,265 -0.02(-1.16%)
Mar 03, 2023 1.750 1.750 1.660 1.730 77,357 -0.01(-0.57%)
Mar 02, 2023 1.760 1.760 1.720 1.740 14,854 -0.05(-2.79%)
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.