Skip to main content

Future Fintech Group Inc (NQ: FTFT )

0.3100 -0.0080 (-2.52%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.3250 0.3250 0.3100 0.3100 75,417 -0.01(-2.52%)
Oct 09, 2024 0.3190 0.3411 0.3100 0.3180 98,012 -0.01(-3.67%)
Oct 08, 2024 0.3500 0.3500 0.3300 0.3301 101,430 -0.03(-8.05%)
Oct 07, 2024 0.3520 0.3660 0.3401 0.3590 71,509 +0.01(+1.99%)
Oct 04, 2024 0.3434 0.3636 0.3300 0.3520 77,449 +0.01(+2.50%)
Oct 03, 2024 0.3585 0.3585 0.3400 0.3434 68,933 -0.03(-7.44%)
Oct 02, 2024 0.3650 0.3800 0.3500 0.3710 161,294 +0.02(+6.92%)
Oct 01, 2024 0.3800 0.3899 0.3333 0.3470 181,017 -0.03(-7.66%)
Sep 30, 2024 0.4200 0.4250 0.3633 0.3758 233,311 -0.00(-0.32%)
Sep 27, 2024 0.3963 0.4280 0.3588 0.3770 275,748 -0.02(-4.17%)
Sep 26, 2024 0.3302 0.4090 0.3302 0.3934 415,354 +0.05(+15.67%)
Sep 25, 2024 0.3699 0.3699 0.3315 0.3401 148,814 -0.01(-2.83%)
Sep 24, 2024 0.3161 0.3550 0.3161 0.3500 75,988 +0.02(+6.97%)
Sep 23, 2024 0.3495 0.3498 0.3200 0.3272 46,727 -0.01(-2.07%)
Sep 20, 2024 0.3300 0.3380 0.3201 0.3341 26,588 +0.01(+2.96%)
Sep 19, 2024 0.3105 0.3495 0.3105 0.3245 138,511 +0.01(+4.54%)
Sep 18, 2024 0.3151 0.3200 0.3101 0.3104 20,012 -0.01(-2.97%)
Sep 17, 2024 0.3100 0.3260 0.3036 0.3199 23,983 +0.01(+4.34%)
Sep 16, 2024 0.3190 0.3261 0.3011 0.3066 44,060 +0.00(+1.49%)
Sep 13, 2024 0.3120 0.3274 0.3000 0.3021 44,622 +0.00(+0.63%)
Sep 12, 2024 0.2993 0.3110 0.2946 0.3002 41,210 +0.01(+3.52%)
Sep 11, 2024 0.2902 0.3001 0.2900 0.2900 97,343 -0.00(-0.45%)
Sep 10, 2024 0.3000 0.3160 0.2910 0.2913 51,993 -0.01(-2.93%)
Sep 09, 2024 0.3005 0.3099 0.3001 0.3001 37,690 -0.01(-3.16%)
Sep 06, 2024 0.3460 0.3460 0.3000 0.3099 46,250 -0.01(-2.05%)
Sep 05, 2024 0.3130 0.3444 0.3130 0.3164 68,487 +0.01(+2.03%)
Sep 04, 2024 0.3105 0.3496 0.3101 0.3101 68,935 -0.01(-1.68%)
Sep 03, 2024 0.3400 0.3571 0.3121 0.3154 85,192 -0.04(-10.65%)
Aug 30, 2024 0.3490 0.3699 0.3338 0.3530 168,300 +0.00(+1.26%)
Aug 29, 2024 0.3370 0.3700 0.3314 0.3486 63,710 +0.01(+2.53%)
Aug 28, 2024 0.3650 0.3650 0.3300 0.3400 46,846 -0.01(-2.88%)
Aug 27, 2024 0.3700 0.3800 0.3501 0.3501 45,768 -0.02(-5.40%)
Aug 26, 2024 0.3789 0.3900 0.3600 0.3701 97,491 +0.01(+1.54%)
Aug 23, 2024 0.3500 0.3800 0.3294 0.3645 300,463 +0.04(+13.09%)
Aug 22, 2024 0.3500 0.3562 0.3110 0.3223 237,722 -0.01(-2.33%)
Aug 21, 2024 0.3400 0.3599 0.3120 0.3300 63,437 +0.01(+3.16%)
Aug 20, 2024 0.3190 0.3286 0.3000 0.3199 134,247 +0.00(+0.28%)
Aug 19, 2024 0.3400 0.3400 0.2938 0.3190 164,896 +0.03(+8.58%)
Aug 16, 2024 0.3001 0.3159 0.2903 0.2938 44,492 -0.01(-3.39%)
Aug 15, 2024 0.3200 0.3176 0.3018 0.3041 51,560 -0.00(-0.43%)
Aug 14, 2024 0.2999 0.3300 0.2999 0.3054 66,995 +0.01(+1.83%)
Aug 13, 2024 0.3100 0.3120 0.2918 0.2999 59,074 -0.00(-0.03%)
Aug 12, 2024 0.3124 0.3140 0.3000 0.3000 88,087 -0.02(-6.54%)
Aug 09, 2024 0.3465 0.3578 0.3200 0.3210 23,350 -0.01(-2.43%)
Aug 08, 2024 0.3400 0.3354 0.3154 0.3290 17,225 +0.00(+1.29%)
Aug 07, 2024 0.3391 0.3634 0.3100 0.3248 85,939 +0.01(+2.56%)
Aug 06, 2024 0.3150 0.3275 0.3150 0.3167 59,103 +0.01(+2.00%)
Aug 05, 2024 0.3200 0.3300 0.3000 0.3105 212,417 -0.02(-5.94%)
Aug 02, 2024 0.3565 0.3600 0.3201 0.3301 150,511 -0.03(-7.59%)
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.