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

Future Fintech Group Inc (NQ: FTFT )

0.8890 +0.0490 (+5.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.110 1.180 1.050 1.100 81,291 -0.01(-0.90%)
Feb 28, 2024 1.210 1.260 1.070 1.110 203,670 -0.04(-3.48%)
Feb 27, 2024 1.220 1.280 1.100 1.150 165,541 -0.02(-1.71%)
Feb 26, 2024 1.110 1.190 1.023 1.170 137,671 +0.15(+14.71%)
Feb 23, 2024 1.050 1.070 1.020 1.020 41,711 -0.05(-4.67%)
Feb 22, 2024 1.150 1.150 1.050 1.070 65,376 -0.02(-1.83%)
Feb 21, 2024 1.140 1.140 1.060 1.090 110,996 -0.04(-3.96%)
Feb 20, 2024 1.220 1.220 1.070 1.135 94,625 -0.08(-6.97%)
Feb 16, 2024 1.260 1.300 1.180 1.220 71,272 -0.01(-0.81%)
Feb 15, 2024 1.340 1.370 1.210 1.230 80,247 -0.09(-6.82%)
Feb 14, 2024 1.210 1.360 1.210 1.320 224,761 +0.10(+8.20%)
Feb 13, 2024 1.300 1.300 1.170 1.220 99,377 -0.11(-8.27%)
Feb 12, 2024 1.180 1.380 1.150 1.330 160,232 +0.15(+12.71%)
Feb 09, 2024 1.140 1.280 1.140 1.180 106,253 +0.03(+2.61%)
Feb 08, 2024 1.130 1.162 1.070 1.150 94,739 +0.12(+11.65%)
Feb 07, 2024 0.9800 1.080 0.9825 1.030 48,215 +0.04(+4.04%)
Feb 06, 2024 0.9900 1.030 0.9900 0.9900 26,344 -0.00(-0.24%)
Feb 05, 2024 1.050 1.050 0.9607 0.9924 34,664 -0.02(-1.74%)
Feb 02, 2024 0.9500 1.030 0.9500 1.010 41,234 +0.02(+2.02%)
Feb 01, 2024 1.070 1.120 0.9520 0.9900 136,921 -0.06(-5.71%)
Jan 31, 2024 1.050 1.090 1.030 1.050 45,588 +0.02(+1.94%)
Jan 30, 2024 1.150 1.170 0.9950 1.030 81,583 -0.07(-6.30%)
Jan 29, 2024 0.9900 1.149 0.9900 1.099 168,108 +0.15(+15.71%)
Jan 26, 2024 0.8700 0.9900 0.8700 0.9500 111,577 +0.08(+9.20%)
Jan 25, 2024 0.9200 0.9200 0.8610 0.8700 39,436 -0.05(-5.43%)
Jan 24, 2024 0.9056 0.9300 0.8610 0.9200 125,086 +0.02(+2.47%)
Jan 23, 2024 0.8700 0.9300 0.8700 0.8978 37,106 +0.01(+0.88%)
Jan 22, 2024 0.9039 0.9478 0.8700 0.8900 92,243 -0.03(-3.39%)
Jan 19, 2024 0.9335 0.9808 0.9000 0.9212 38,337 +0.02(+2.56%)
Jan 18, 2024 0.9093 0.9486 0.8502 0.8982 94,432 +0.05(+6.06%)
Jan 17, 2024 0.9800 0.9800 0.8100 0.8469 165,040 -0.12(-12.69%)
Jan 16, 2024 1.000 1.000 0.9451 0.9700 73,682 -0.05(-4.90%)
Jan 12, 2024 1.080 1.100 0.9398 1.020 375,274 -0.27(-20.93%)
Jan 11, 2024 1.480 1.668 1.239 1.290 569,060 -0.04(-3.07%)
Jan 10, 2024 1.400 1.470 1.280 1.331 173,089 -0.08(-5.62%)
Jan 09, 2024 1.530 1.540 1.380 1.410 74,736 -0.14(-9.03%)
Jan 08, 2024 1.400 1.630 1.400 1.550 233,683 +0.13(+9.15%)
Jan 05, 2024 1.830 1.920 1.385 1.420 368,007 -0.40(-21.98%)
Jan 04, 2024 1.750 2.000 1.710 1.820 160,080 +0.00(+0.00%)
Jan 03, 2024 1.760 1.850 1.570 1.820 173,566 -0.05(-2.67%)
Jan 02, 2024 2.060 2.200 1.851 1.870 259,830 +0.04(+2.19%)
Dec 29, 2023 2.100 2.600 1.700 1.830 928,838 -0.20(-9.85%)
Dec 28, 2023 1.610 2.290 1.510 2.030 1,391,233 +0.43(+26.87%)
Dec 27, 2023 1.280 1.690 1.221 1.600 454,928 +0.40(+33.33%)
Dec 26, 2023 1.240 1.280 1.100 1.200 182,616 -0.04(-3.23%)
Dec 22, 2023 1.140 1.310 1.140 1.240 237,947 +0.09(+7.83%)
Dec 21, 2023 1.200 1.240 1.050 1.150 144,902 +0.03(+2.69%)
Dec 20, 2023 0.9600 1.290 0.9201 1.120 483,209 +0.17(+17.90%)
Dec 19, 2023 0.9300 0.9600 0.8702 0.9499 69,157 +0.03(+3.59%)
Dec 18, 2023 0.9200 0.9500 0.8900 0.9170 59,428 -0.02(-2.33%)
Dec 15, 2023 0.9660 0.9800 0.9152 0.9389 18,232 -0.02(-2.20%)
Dec 14, 2023 0.9200 1.000 0.9198 0.9600 44,119 +0.06(+6.43%)
Dec 13, 2023 0.8400 0.9408 0.8431 0.9020 50,094 +0.04(+4.88%)
Dec 12, 2023 0.8400 0.8998 0.8314 0.8600 18,099 +0.02(+2.38%)
Dec 11, 2023 0.9000 0.9100 0.8300 0.8400 49,032 -0.10(-10.89%)
Dec 08, 2023 0.9600 0.9600 0.8803 0.9427 62,458 -0.02(-1.80%)
Dec 07, 2023 1.020 1.060 0.9224 0.9600 141,950 -0.13(-11.93%)
Dec 06, 2023 1.070 1.140 0.9976 1.090 162,578 +0.17(+17.95%)
Dec 05, 2023 0.8447 0.9556 0.8400 0.9241 93,084 +0.05(+6.12%)
Dec 04, 2023 0.8300 0.8977 0.8225 0.8708 135,295 +0.09(+11.06%)
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.