Skip to main content

Future Fintech Group Inc (NQ: FTFT )

0.4538 +0.0038 (+0.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4800 0.4800 0.4415 0.4538 39,304 +0.00(+0.84%)
Jul 18, 2024 0.4692 0.4850 0.4400 0.4500 57,394 -0.02(-4.78%)
Jul 17, 2024 0.4590 0.4800 0.4501 0.4726 139,700 +0.02(+4.23%)
Jul 16, 2024 0.4399 0.4590 0.4300 0.4534 157,487 +0.01(+3.05%)
Jul 15, 2024 0.4500 0.4567 0.4204 0.4400 175,191 +0.00(+0.46%)
Jul 12, 2024 0.4303 0.4492 0.4028 0.4380 386,479 +0.02(+4.41%)
Jul 11, 2024 0.4210 0.4500 0.4175 0.4195 330,401 -0.01(-2.44%)
Jul 10, 2024 0.5100 0.5392 0.4180 0.4300 438,652 -0.04(-8.92%)
Jul 09, 2024 0.4700 0.4951 0.4700 0.4721 43,713 -0.01(-1.42%)
Jul 08, 2024 0.5034 0.5285 0.4702 0.4789 93,820 -0.02(-4.85%)
Jul 05, 2024 0.4660 0.5398 0.4578 0.5033 62,710 +0.05(+11.82%)
Jul 03, 2024 0.4763 0.4763 0.4485 0.4501 79,565 -0.03(-5.50%)
Jul 02, 2024 0.4505 0.4800 0.4401 0.4763 77,432 +0.02(+4.57%)
Jul 01, 2024 0.4798 0.4990 0.4501 0.4555 68,666 -0.02(-5.08%)
Jun 28, 2024 0.5130 0.5380 0.4100 0.4799 263,296 -0.01(-2.66%)
Jun 27, 2024 0.5496 0.5559 0.4620 0.4930 151,758 +0.01(+1.82%)
Jun 26, 2024 0.5500 0.5597 0.4511 0.4842 198,461 -0.06(-11.37%)
Jun 25, 2024 0.5600 0.5880 0.5300 0.5463 101,932 -0.01(-2.45%)
Jun 24, 2024 0.5880 0.5899 0.5508 0.5600 42,625 -0.01(-1.93%)
Jun 21, 2024 0.5505 0.5880 0.5505 0.5710 22,537 +0.00(+0.53%)
Jun 20, 2024 0.5800 0.6000 0.5550 0.5680 47,061 -0.00(-0.44%)
Jun 18, 2024 0.5875 0.6000 0.5500 0.5705 93,197 -0.02(-3.21%)
Jun 17, 2024 0.6500 0.6800 0.5512 0.5894 137,116 -0.09(-12.99%)
Jun 14, 2024 0.7000 0.7000 0.6600 0.6774 18,539 -0.01(-2.10%)
Jun 13, 2024 0.7000 0.7001 0.6918 0.6919 24,618 -0.03(-3.90%)
Jun 12, 2024 0.7300 0.7600 0.6900 0.7200 76,553 -0.02(-2.68%)
Jun 11, 2024 0.7398 0.7419 0.7002 0.7398 24,994 -0.00(-0.23%)
Jun 10, 2024 0.7500 0.7769 0.7002 0.7415 67,610 +0.02(+2.94%)
Jun 07, 2024 0.7400 0.7700 0.7202 0.7203 34,919 -0.03(-3.64%)
Jun 06, 2024 0.7700 0.7695 0.7400 0.7475 52,395 -0.03(-3.90%)
Jun 05, 2024 0.7605 0.7795 0.7500 0.7778 20,282 +0.01(+1.04%)
Jun 04, 2024 0.7650 0.7800 0.7450 0.7698 56,312 -0.01(-1.31%)
Jun 03, 2024 0.8099 0.8190 0.7500 0.7800 33,341 -0.02(-2.51%)
May 31, 2024 0.7738 0.8100 0.7738 0.8001 54,468 +0.04(+5.10%)
May 30, 2024 0.7800 0.7888 0.7500 0.7613 40,975 -0.04(-4.48%)
May 29, 2024 0.8200 0.8200 0.7805 0.7970 16,628 -0.02(-2.69%)
May 28, 2024 0.8192 0.8200 0.8100 0.8190 16,656 +0.01(+1.11%)
May 24, 2024 0.8140 0.8230 0.7850 0.8100 34,783 +0.00(+0.00%)
May 23, 2024 0.8200 0.8315 0.8000 0.8100 14,535 -0.02(-2.41%)
May 22, 2024 0.8395 0.8395 0.8006 0.8300 34,304 +0.02(+2.39%)
May 21, 2024 0.8400 0.8430 0.8000 0.8106 19,098 -0.03(-3.32%)
May 20, 2024 0.8000 0.8425 0.7815 0.8384 41,507 +0.04(+4.47%)
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%)
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.