Skip to main content

Future Fintech Group Inc (NQ: FTFT )

0.8384 +0.0359 (+4.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.8190 0.8199 0.7997 0.8025 24,085 -0.01(-1.08%)
May 16, 2024 0.8200 0.8200 0.7821 0.8113 25,576 +0.00(+0.07%)
May 15, 2024 0.7900 0.8200 0.7900 0.8107 47,891 +0.01(+0.71%)
May 14, 2024 0.8400 0.8374 0.7771 0.8050 83,202 +0.02(+2.47%)
May 13, 2024 0.8200 0.8600 0.7601 0.7856 108,542 +0.01(+0.69%)
May 10, 2024 0.8301 0.8301 0.7600 0.7802 162,779 -0.03(-3.83%)
May 09, 2024 0.8410 0.8682 0.8112 0.8113 40,999 -0.03(-3.39%)
May 08, 2024 0.8200 0.8495 0.8081 0.8398 21,544 -0.01(-1.13%)
May 07, 2024 0.8790 0.8790 0.8120 0.8494 34,253 +0.00(+0.53%)
May 06, 2024 0.8500 0.9027 0.8330 0.8449 62,057 -0.01(-0.60%)
May 03, 2024 0.8700 0.8700 0.8161 0.8500 14,527 +0.03(+4.28%)
May 02, 2024 0.8465 0.8754 0.8000 0.8151 77,563 -0.03(-3.72%)
May 01, 2024 0.8800 0.8889 0.8465 0.8466 10,693 -0.02(-2.30%)
Apr 30, 2024 0.8400 0.8890 0.8400 0.8665 22,928 +0.02(+1.93%)
Apr 29, 2024 0.8400 0.8890 0.8400 0.8501 29,584 -0.04(-4.38%)
Apr 26, 2024 0.9000 0.9000 0.8501 0.8890 33,162 +0.05(+5.83%)
Apr 25, 2024 0.8600 0.8600 0.8305 0.8400 14,419 -0.02(-2.22%)
Apr 24, 2024 0.8600 0.8900 0.8400 0.8591 14,697 +0.02(+2.27%)
Apr 23, 2024 0.8200 0.9000 0.8200 0.8400 21,335 -0.01(-0.85%)
Apr 22, 2024 0.8500 0.8588 0.8200 0.8472 16,662 -0.01(-1.49%)
Apr 19, 2024 0.9200 0.9200 0.8400 0.8600 23,775 -0.03(-3.59%)
Apr 18, 2024 0.8900 0.9300 0.8600 0.8920 37,920 +0.01(+1.36%)
Apr 17, 2024 0.8321 0.9300 0.8321 0.8800 108,389 +0.05(+5.77%)
Apr 16, 2024 0.8367 0.8793 0.8300 0.8320 20,842 -0.00(-0.13%)
Apr 15, 2024 0.8700 0.8800 0.8300 0.8331 16,926 -0.03(-3.13%)
Apr 12, 2024 0.8900 0.8963 0.8500 0.8600 28,759 -0.04(-4.94%)
Apr 11, 2024 0.9230 0.9499 0.8300 0.9047 110,945 -0.03(-2.72%)
Apr 10, 2024 0.9400 0.9400 0.9000 0.9300 18,691 +0.02(+1.64%)
Apr 09, 2024 0.9400 0.9500 0.9150 0.9150 24,825 -0.02(-2.65%)
Apr 08, 2024 0.9000 0.9499 0.8900 0.9399 24,046 +0.06(+6.81%)
Apr 05, 2024 0.9000 0.9495 0.8700 0.8800 19,116 +0.00(+0.00%)
Apr 04, 2024 0.9345 0.9500 0.8750 0.8800 41,232 +0.01(+0.57%)
Apr 03, 2024 0.9400 0.9501 0.8613 0.8750 117,838 -0.07(-7.70%)
Apr 02, 2024 0.9600 0.9600 0.9125 0.9480 73,786 -0.05(-5.01%)
Apr 01, 2024 1.020 1.020 0.9800 0.9980 19,826 -0.00(-0.20%)
Mar 28, 2024 0.9900 1.040 0.9900 1.000 97,597 +0.01(+1.01%)
Mar 27, 2024 0.9700 1.040 0.9710 0.9900 65,160 +0.02(+1.96%)
Mar 26, 2024 1.060 1.070 0.9710 0.9710 154,239 -0.05(-4.71%)
Mar 25, 2024 1.010 1.045 1.000 1.019 46,689 +0.01(+0.91%)
Mar 22, 2024 1.010 1.020 1.000 1.010 34,151 -0.01(-1.00%)
Mar 21, 2024 1.040 1.040 1.010 1.020 16,558 +0.01(+0.99%)
Mar 20, 2024 1.010 1.100 0.9900 1.010 437,487 +0.00(+0.00%)
Mar 19, 2024 1.030 1.050 0.9800 1.010 63,729 -0.05(-4.72%)
Mar 18, 2024 0.9000 1.200 0.9000 1.060 408,927 -0.14(-11.67%)
Mar 15, 2024 1.110 1.210 1.040 1.200 325,134 +0.09(+8.11%)
Mar 14, 2024 1.090 1.140 0.9600 1.110 509,398 +0.01(+0.91%)
Mar 13, 2024 1.090 1.120 1.020 1.100 153,888 +0.08(+7.84%)
Mar 12, 2024 1.000 1.050 0.9669 1.020 156,433 +0.06(+6.03%)
Mar 11, 2024 1.000 1.040 0.9600 0.9620 89,367 -0.03(-2.83%)
Mar 08, 2024 1.000 1.070 0.9600 0.9900 98,672 +0.00(+0.00%)
Mar 07, 2024 0.9700 1.010 0.9700 0.9900 69,092 -0.01(-1.00%)
Mar 06, 2024 0.9800 1.040 0.9800 1.000 54,831 +0.00(+0.00%)
Mar 05, 2024 1.000 1.066 0.9600 1.000 142,284 -0.07(-6.54%)
Mar 04, 2024 1.110 1.157 1.020 1.070 134,046 -0.03(-2.73%)
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.