Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Future Fintech Group Inc
(NQ:
FTFT
)
0.7203
UNCHANGED
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2023
0.7500
0.8000
0.7300
0.7841
64,321
+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%)
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
.