Skip to main content

Future Fintech Group Inc (NQ: FTFT )

0.6250 -0.0550 (-8.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.