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
)
0.8100
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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, 2018
3.060
3.380
3.030
3.150
234,914
+0.03(+0.96%)
Jan 30, 2018
3.380
3.430
3.080
3.120
146,362
-0.25(-7.42%)
Jan 29, 2018
3.420
3.539
3.240
3.370
125,249
-0.04(-1.17%)
Jan 26, 2018
3.800
3.885
3.350
3.410
410,155
-0.39(-10.26%)
Jan 25, 2018
3.340
4.990
3.240
3.800
2,340,568
+0.51(+15.50%)
Jan 24, 2018
3.240
3.515
3.239
3.290
223,717
+0.03(+0.92%)
Jan 23, 2018
3.250
3.398
3.240
3.260
89,966
-0.04(-1.21%)
Jan 22, 2018
3.630
3.810
3.250
3.300
294,343
-0.49(-12.93%)
Jan 19, 2018
3.600
4.020
3.560
3.790
342,189
+0.15(+4.12%)
Jan 18, 2018
3.740
3.850
3.630
3.640
95,214
+0.01(+0.28%)
Jan 17, 2018
3.800
3.899
3.450
3.630
202,759
-0.18(-4.72%)
Jan 16, 2018
4.020
4.250
3.810
3.810
450,995
-0.42(-9.93%)
Jan 12, 2018
4.230
4.230
4.230
0
+0.08(+1.93%)
Jan 11, 2018
4.230
4.482
4.150
4.150
324,429
-0.27(-6.11%)
Jan 10, 2018
6.060
4.420
3,126,456
+0.03(+0.68%)
Jan 09, 2018
4.420
4.550
4.100
4.390
333,778
-0.03(-0.68%)
Jan 08, 2018
4.520
4.950
4.000
4.420
393,686
-0.24(-5.15%)
Jan 05, 2018
5.640
5.640
4.530
4.660
686,298
-0.53(-10.21%)
Jan 04, 2018
6.050
6.550
5.110
5.190
3,818,131
+0.19(+3.80%)
Jan 03, 2018
4.350
5.190
4.070
5.000
1,959,574
+0.63(+14.42%)
Jan 02, 2018
4.200
4.670
3.999
4.370
717,812
+0.20(+4.80%)
Dec 29, 2017
4.170
4.170
4.170
0
-0.37(-8.15%)
Dec 28, 2017
4.730
4.930
4.500
4.540
850,925
-0.71(-13.52%)
Dec 27, 2017
5.520
5.650
4.900
5.250
1,841,381
-0.99(-15.87%)
Dec 26, 2017
8.000
5.110
6.240
11,177,079
+1.89(+43.45%)
Dec 22, 2017
3.000
6.625
2.750
4.350
5,564,304
+1.10(+33.85%)
Dec 21, 2017
4.340
4.820
3.050
3.250
1,750,438
-1.09(-25.12%)
Dec 20, 2017
3.520
5.750
3.500
4.340
8,740,332
+1.34(+44.67%)
Dec 19, 2017
1.850
5.790
1.742
3.000
7,557,561
+1.17(+64.23%)
Dec 18, 2017
1.520
2.050
1.520
1.827
929,957
+0.31(+20.17%)
Dec 15, 2017
1.700
1.750
1.500
1.520
369,399
-0.31(-16.93%)
Dec 14, 2017
1.430
2.370
1.380
1.830
2,043,190
+0.37(+25.34%)
Dec 13, 2017
1.440
1.467
1.420
1.460
32,325
-0.02(-1.35%)
Dec 12, 2017
1.450
1.480
1.430
1.480
20,208
+0.00(+0.00%)
Dec 11, 2017
1.480
1.540
1.416
1.480
11,636
-0.04(-2.63%)
Dec 08, 2017
1.370
1.536
1.370
1.520
36,794
+0.15(+10.95%)
Dec 07, 2017
1.400
1.450
1.340
1.370
25,635
-0.03(-2.14%)
Dec 06, 2017
1.410
1.410
1.395
1.400
2,368
-0.01(-0.71%)
Dec 05, 2017
1.450
1.450
1.390
1.410
11,487
-0.05(-3.42%)
Dec 04, 2017
1.450
1.480
1.380
1.460
51,214
+0.03(+2.10%)
Dec 01, 2017
1.479
1.479
1.410
1.430
16,704
+0.01(+0.86%)
Nov 30, 2017
1.530
1.530
1.410
1.418
123,349
-0.04(-2.89%)
Nov 29, 2017
1.450
1.770
1.450
1.460
779,030
+0.03(+2.10%)
Nov 28, 2017
1.430
1.489
1.400
1.430
22,161
+0.03(+2.14%)
Nov 27, 2017
1.470
1.470
1.388
1.400
36,904
-0.02(-1.71%)
Nov 24, 2017
1.460
1.530
1.390
1.424
58,243
-0.04(-2.45%)
Nov 22, 2017
1.490
1.680
1.430
1.460
211,269
+0.01(+0.69%)
Nov 21, 2017
1.500
1.680
1.430
1.450
38,386
-0.05(-3.33%)
Nov 20, 2017
1.520
1.589
1.370
1.500
92,513
-0.02(-1.21%)
Nov 17, 2017
1.650
1.650
1.471
1.518
123,594
-0.10(-6.46%)
Nov 16, 2017
1.690
1.700
1.570
1.623
134,225
+0.01(+0.82%)
Nov 15, 2017
1.670
1.819
1.550
1.610
228,707
-0.02(-1.23%)
Nov 14, 2017
1.548
1.890
1.540
1.630
161,310
+0.11(+7.24%)
Nov 13, 2017
1.600
1.670
1.510
1.520
37,933
-0.06(-3.80%)
Nov 10, 2017
1.860
1.930
1.580
1.580
116,943
-0.14(-8.24%)
Nov 09, 2017
1.690
2.650
1.490
1.722
1,107,667
+0.12(+7.62%)
Nov 08, 2017
1.800
1.840
1.330
1.600
176,676
-0.13(-7.40%)
Nov 07, 2017
1.700
1.860
1.520
1.728
369,848
+0.21(+13.67%)
Nov 06, 2017
1.500
1.600
1.500
1.520
60,663
+0.17(+12.59%)
Nov 03, 2017
1.520
1.520
1.350
1.350
32,352
-0.02(-1.53%)
Nov 02, 2017
1.470
1.470
1.371
1.371
30,546
-0.11(-7.36%)
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
.