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, 2020
0.9183
0.9900
0.9000
0.9025
197,100
-0.05(-5.00%)
Jan 30, 2020
0.8300
1.140
0.8300
0.9500
1,771,174
+0.12(+14.46%)
Jan 29, 2020
0.8400
0.8700
0.8000
0.8300
49,058
-0.02(-2.35%)
Jan 28, 2020
0.8600
0.8800
0.8500
0.8500
72,427
+0.01(+1.21%)
Jan 27, 2020
0.7900
0.9000
0.7700
0.8398
207,496
+0.05(+5.77%)
Jan 24, 2020
0.8300
0.8350
0.7778
0.7940
105,200
-0.02(-2.89%)
Jan 23, 2020
0.8000
0.8490
0.7720
0.8176
207,521
+0.02(+2.58%)
Jan 22, 2020
0.8892
0.8892
0.7901
0.7970
267,632
-0.07(-7.71%)
Jan 21, 2020
0.8621
0.9000
0.7700
0.8636
314,668
-0.00(-0.10%)
Jan 17, 2020
0.8842
0.9199
0.8300
0.8645
253,300
-0.02(-2.23%)
Jan 16, 2020
0.8700
0.9799
0.8078
0.8842
896,601
+0.02(+2.81%)
Jan 15, 2020
0.7300
0.9200
0.7300
0.8600
838,342
+0.13(+17.79%)
Jan 14, 2020
0.6900
0.7400
0.6500
0.7301
624,016
+0.08(+12.32%)
Jan 13, 2020
0.6200
0.6900
0.6100
0.6500
440,985
+0.05(+8.33%)
Jan 10, 2020
0.5600
0.6500
0.5400
0.6000
604,000
+0.07(+13.16%)
Jan 09, 2020
0.5301
0.5680
0.5109
0.5302
170,616
-0.01(-1.81%)
Jan 08, 2020
0.5696
0.5696
0.5206
0.5400
57,517
-0.01(-1.84%)
Jan 07, 2020
0.5500
0.5700
0.5001
0.5501
251,649
+0.03(+6.22%)
Jan 06, 2020
0.5061
0.5300
0.5000
0.5179
85,174
-0.01(-2.61%)
Jan 03, 2020
0.5270
0.5500
0.5000
0.5318
183,100
+0.00(+0.42%)
Jan 02, 2020
0.4450
0.5300
0.4450
0.5296
606,400
+0.08(+17.66%)
Dec 31, 2019
0.4700
0.5190
0.4301
0.4501
436,400
+0.00(+0.02%)
Dec 30, 2019
0.4300
0.4800
0.4200
0.4500
247,800
+0.02(+3.45%)
Dec 27, 2019
0.4455
0.4500
0.4250
0.4350
192,600
-0.01(-1.16%)
Dec 26, 2019
0.4400
0.4500
0.4232
0.4401
336,358
+0.00(+0.43%)
Dec 24, 2019
0.4500
0.4650
0.4200
0.4382
161,600
-0.01(-2.62%)
Dec 23, 2019
0.4700
0.4700
0.4500
0.4500
166,424
-0.02(-4.26%)
Dec 20, 2019
0.4900
0.5000
0.4500
0.4700
176,000
-0.00(-0.06%)
Dec 19, 2019
0.5250
0.5250
0.4700
0.4703
232,547
-0.04(-8.68%)
Dec 18, 2019
0.5000
0.5199
0.4996
0.5150
167,224
+0.00(+0.39%)
Dec 17, 2019
0.4720
0.5900
0.4659
0.5130
1,062,078
+0.05(+10.28%)
Dec 16, 2019
0.4872
0.5150
0.4600
0.4652
432,517
-0.01(-2.51%)
Dec 13, 2019
0.5010
0.5700
0.4750
0.4772
1,002,400
+0.01(+2.62%)
Dec 12, 2019
0.4800
0.5199
0.4600
0.4650
390,139
-0.01(-3.04%)
Dec 11, 2019
0.4700
0.4894
0.4584
0.4796
40,985
+0.01(+1.42%)
Dec 10, 2019
0.4750
0.4898
0.4600
0.4729
140,699
-0.01(-1.48%)
Dec 09, 2019
0.5200
0.5200
0.4600
0.4800
109,958
-0.03(-5.90%)
Dec 06, 2019
0.5093
0.5259
0.5000
0.5101
67,100
-0.02(-3.00%)
Dec 05, 2019
0.5055
0.5326
0.5000
0.5259
88,393
+0.02(+4.97%)
Dec 04, 2019
0.5200
0.5200
0.5010
0.5010
40,353
+0.00(+0.20%)
Dec 03, 2019
0.5101
0.5299
0.5000
0.5000
126,186
-0.02(-3.36%)
Dec 02, 2019
0.5300
0.5300
0.5033
0.5174
57,741
-0.01(-1.80%)
Nov 29, 2019
0.5290
0.5400
0.5037
0.5269
94,900
+0.01(+1.76%)
Nov 27, 2019
0.5100
0.5200
0.5000
0.5178
135,600
-0.01(-0.96%)
Nov 26, 2019
0.5200
0.6400
0.5030
0.5228
1,026,716
-0.00(-0.89%)
Nov 25, 2019
0.5271
0.5500
0.5100
0.5275
82,981
-0.01(-2.21%)
Nov 22, 2019
0.5600
0.5600
0.5200
0.5394
77,800
-0.00(-0.11%)
Nov 21, 2019
0.5500
0.5670
0.5062
0.5400
87,129
-0.01(-1.82%)
Nov 20, 2019
0.5900
0.5900
0.5401
0.5500
80,832
-0.01(-2.24%)
Nov 19, 2019
0.5800
0.5900
0.5300
0.5626
426,468
-0.03(-4.64%)
Nov 18, 2019
0.6600
0.6700
0.5800
0.5900
486,070
-0.02(-2.58%)
Nov 15, 2019
0.6400
0.6638
0.6000
0.6056
194,400
-0.04(-6.11%)
Nov 14, 2019
0.6300
0.6789
0.6105
0.6450
759,689
+0.03(+5.58%)
Nov 13, 2019
0.6000
0.6300
0.6000
0.6109
43,401
+0.00(+0.15%)
Nov 12, 2019
0.6100
0.6300
0.5539
0.6100
237,769
-0.02(-3.17%)
Nov 11, 2019
0.6402
0.6402
0.6200
0.6300
103,715
-0.02(-2.99%)
Nov 08, 2019
0.6528
0.6798
0.6300
0.6494
93,000
-0.01(-1.87%)
Nov 07, 2019
0.6100
0.6798
0.6100
0.6618
125,739
+0.01(+1.83%)
Nov 06, 2019
0.6400
0.6500
0.6270
0.6499
157,594
+0.01(+0.81%)
Nov 05, 2019
0.6700
0.6800
0.6003
0.6447
138,714
-0.01(-1.51%)
Nov 04, 2019
0.6500
0.6900
0.6500
0.6546
162,568
+0.01(+1.39%)
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
.