Skip to main content

Future Fintech Group Inc (NQ: FTFT )

0.7841 +0.0504 (+6.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.7500 0.8000 0.7300 0.7841 64,140 +0.05(+6.87%)
Nov 30, 2023 0.7200 0.7600 0.7105 0.7337 13,884 -0.02(-2.43%)
Nov 29, 2023 0.7500 0.7580 0.7400 0.7520 18,620 +0.01(+1.35%)
Nov 28, 2023 0.7400 0.7500 0.7050 0.7420 7,686 +0.01(+1.57%)
Nov 27, 2023 0.7600 0.7601 0.7002 0.7305 21,375 -0.03(-3.88%)
Nov 24, 2023 0.7022 0.7662 0.7022 0.7600 24,766 +0.01(+1.36%)
Nov 22, 2023 0.7500 0.7662 0.7002 0.7498 29,415 -0.00(-0.33%)
Nov 21, 2023 0.7040 0.7523 0.7040 0.7523 27,020 +0.03(+3.54%)
Nov 20, 2023 0.7360 0.7361 0.7042 0.7266 29,792 -0.01(-1.29%)
Nov 17, 2023 0.7200 0.7361 0.7002 0.7361 10,398 +0.01(+1.39%)
Nov 16, 2023 0.7320 0.7332 0.6831 0.7260 31,709 +0.03(+3.70%)
Nov 15, 2023 0.7100 0.7500 0.6800 0.7001 73,381 -0.00(-0.51%)
Nov 14, 2023 0.7300 0.7700 0.6902 0.7037 36,101 -0.03(-3.59%)
Nov 13, 2023 0.7500 0.7500 0.6802 0.7299 40,812 -0.02(-2.20%)
Nov 10, 2023 0.7900 0.7900 0.7053 0.7463 63,330 -0.06(-7.75%)
Nov 09, 2023 0.8300 0.8641 0.7800 0.8090 49,494 +0.01(+1.52%)
Nov 08, 2023 0.8200 0.8200 0.7707 0.7969 11,729 +0.04(+4.86%)
Nov 07, 2023 0.8298 0.8298 0.7480 0.7600 28,353 +0.02(+2.63%)
Nov 06, 2023 0.8500 0.8458 0.7405 0.7405 30,639 -0.07(-8.51%)
Nov 03, 2023 0.7900 0.8200 0.7900 0.8094 12,595 +0.02(+2.46%)
Nov 02, 2023 0.7500 0.7900 0.7500 0.7900 34,628 +0.04(+5.32%)
Nov 01, 2023 0.8034 0.8297 0.7500 0.7501 31,538 +0.01(+1.36%)
Oct 31, 2023 0.8100 0.8489 0.7101 0.7400 67,741 -0.10(-11.71%)
Oct 30, 2023 0.8200 0.8661 0.8100 0.8381 39,008 +0.02(+2.21%)
Oct 27, 2023 0.9200 0.9700 0.8102 0.8200 91,228 -0.10(-11.09%)
Oct 26, 2023 1.050 1.050 0.9001 0.9223 97,662 -0.16(-14.60%)
Oct 25, 2023 1.110 1.110 1.050 1.080 66,389 +0.01(+0.93%)
Oct 24, 2023 1.060 1.120 1.000 1.070 114,843 +0.14(+14.44%)
Oct 23, 2023 0.9200 0.9898 0.9101 0.9350 85,183 -0.02(-2.60%)
Oct 20, 2023 1.000 1.039 0.9220 0.9600 36,592 -0.05(-4.95%)
Oct 19, 2023 1.010 1.030 1.000 1.010 20,797 +0.00(+0.00%)
Oct 18, 2023 1.060 1.060 1.000 1.010 17,490 -0.02(-1.94%)
Oct 17, 2023 1.040 1.060 1.030 1.030 11,560 -0.01(-1.27%)
Oct 16, 2023 1.010 1.055 1.029 1.043 18,715 +0.02(+1.79%)
Oct 13, 2023 1.010 1.040 1.010 1.025 10,633 +0.01(+1.48%)
Oct 12, 2023 1.020 1.050 1.010 1.010 19,048 +0.01(+1.01%)
Oct 11, 2023 1.050 1.090 1.000 1.000 35,053 -0.06(-5.66%)
Oct 10, 2023 1.040 1.070 1.000 1.060 16,206 +0.02(+1.90%)
Oct 09, 2023 1.060 1.108 1.040 1.040 25,474 -0.01(-1.40%)
Oct 06, 2023 1.050 1.100 1.050 1.055 12,422 -0.01(-0.94%)
Oct 05, 2023 1.120 1.120 1.060 1.065 12,470 +0.00(+0.00%)
Oct 04, 2023 1.100 1.100 1.060 1.065 26,770 -0.05(-4.05%)
Oct 03, 2023 1.090 1.130 1.090 1.110 15,318 +0.02(+2.29%)
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.