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 (%)
Oct 31, 2018
1.210
1.210
1.120
1.150
117,726
-0.06(-4.96%)
Oct 30, 2018
1.290
1.350
1.187
1.210
90,509
-0.04(-3.20%)
Oct 29, 2018
1.420
1.420
1.190
1.250
85,161
-0.03(-2.34%)
Oct 26, 2018
1.370
1.450
1.180
1.280
303,600
-0.10(-7.25%)
Oct 25, 2018
1.210
1.460
1.180
1.380
139,443
+0.20(+16.94%)
Oct 24, 2018
1.300
1.300
1.150
1.180
107,183
-0.07(-5.59%)
Oct 23, 2018
1.330
1.330
1.100
1.250
258,492
-0.08(-6.02%)
Oct 22, 2018
1.650
1.790
1.310
1.330
579,531
-0.30(-18.40%)
Oct 19, 2018
1.350
2.030
1.240
1.630
3,451,400
+0.43(+35.83%)
Oct 18, 2018
1.200
1.380
1.200
1.200
350,097
+0.02(+1.69%)
Oct 17, 2018
1.040
1.270
1.000
1.180
297,113
+0.15(+14.56%)
Oct 16, 2018
1.010
1.100
0.9700
1.030
85,432
-0.00(-0.01%)
Oct 15, 2018
1.110
1.110
1.010
1.030
38,084
-0.06(-5.50%)
Oct 12, 2018
1.090
1.115
1.030
1.090
46,200
+0.01(+0.93%)
Oct 11, 2018
1.090
1.240
0.9900
1.080
99,985
-0.01(-0.92%)
Oct 10, 2018
1.240
1.240
1.080
1.090
52,074
+0.00(+0.00%)
Oct 09, 2018
1.100
1.130
1.070
1.090
31,968
+0.01(+1.35%)
Oct 08, 2018
1.080
1.130
0.9620
1.075
83,869
-0.00(-0.42%)
Oct 05, 2018
1.150
1.200
1.080
1.080
60,200
-0.06(-5.26%)
Oct 04, 2018
1.170
1.248
1.138
1.140
69,885
-0.03(-2.56%)
Oct 03, 2018
1.350
1.350
1.130
1.170
99,305
-0.15(-11.36%)
Oct 02, 2018
1.200
1.460
1.120
1.320
403,155
+0.14(+11.86%)
Oct 01, 2018
1.300
1.300
1.080
1.180
75,387
-0.08(-6.35%)
Sep 28, 2018
1.300
1.300
1.240
1.260
47,800
+0.02(+1.56%)
Sep 27, 2018
1.260
1.260
1.210
1.241
26,272
+0.03(+2.53%)
Sep 26, 2018
1.260
1.290
1.170
1.210
26,376
-0.09(-6.92%)
Sep 25, 2018
1.280
1.310
1.220
1.300
36,006
+0.04(+3.08%)
Sep 24, 2018
1.250
1.350
1.250
1.261
37,290
+0.04(+3.36%)
Sep 21, 2018
1.240
1.300
1.170
1.220
49,600
+0.00(+0.00%)
Sep 20, 2018
1.290
1.320
1.190
1.220
48,821
+0.00(+0.00%)
Sep 19, 2018
1.180
1.220
1.120
1.220
17,384
+0.06(+5.15%)
Sep 18, 2018
1.170
1.190
1.080
1.160
24,379
+0.04(+3.59%)
Sep 17, 2018
1.280
1.370
1.090
1.120
112,941
-0.14(-11.11%)
Sep 14, 2018
1.290
1.340
1.260
1.260
8,300
-0.01(-0.79%)
Sep 13, 2018
1.320
1.380
1.260
1.270
20,607
+0.01(+0.79%)
Sep 12, 2018
1.280
1.300
1.260
1.260
43,839
-0.00(-0.21%)
Sep 11, 2018
1.315
1.315
1.260
1.263
11,064
-0.01(-1.13%)
Sep 10, 2018
1.390
1.390
1.191
1.277
26,468
-0.04(-2.89%)
Sep 07, 2018
1.300
1.370
1.250
1.315
44,700
+0.03(+2.73%)
Sep 06, 2018
1.350
1.390
1.220
1.280
71,625
+0.04(+3.23%)
Sep 05, 2018
1.270
1.270
1.210
1.240
15,494
-0.03(-2.36%)
Sep 04, 2018
1.290
1.340
1.180
1.270
109,058
-0.02(-1.26%)
Aug 31, 2018
1.286
1.286
1.286
0
-0.10(-7.47%)
Aug 30, 2018
1.410
1.530
1.380
1.390
68,290
-0.04(-2.78%)
Aug 29, 2018
1.540
1.540
1.399
1.430
71,012
-0.01(-0.72%)
Aug 28, 2018
1.600
1.630
1.360
1.440
66,524
-0.12(-7.69%)
Aug 27, 2018
1.590
1.630
1.520
1.560
55,933
-0.05(-3.11%)
Aug 24, 2018
1.640
1.640
1.530
1.610
21,100
+0.03(+1.90%)
Aug 23, 2018
1.690
1.690
1.580
1.580
45,353
-0.12(-7.06%)
Aug 22, 2018
1.690
1.740
1.610
1.700
68,455
+0.05(+3.03%)
Aug 21, 2018
1.680
1.800
1.550
1.650
114,582
+0.01(+0.61%)
Aug 20, 2018
1.530
1.640
1.490
1.640
22,085
+0.09(+6.15%)
Aug 17, 2018
1.560
1.600
1.510
1.545
40,400
+0.03(+2.32%)
Aug 16, 2018
1.590
1.600
1.480
1.510
41,309
-0.11(-6.79%)
Aug 15, 2018
1.720
1.750
1.490
1.620
39,924
-0.13(-7.43%)
Aug 14, 2018
1.640
1.760
1.460
1.750
100,513
+0.14(+8.70%)
Aug 13, 2018
1.620
1.620
1.410
1.610
42,187
+0.10(+6.62%)
Aug 10, 2018
1.640
1.640
1.400
1.510
42,000
-0.02(-1.31%)
Aug 09, 2018
1.480
1.550
1.430
1.530
31,183
+0.05(+3.38%)
Aug 08, 2018
1.460
1.580
1.460
1.480
35,350
+0.02(+1.37%)
Aug 07, 2018
1.490
1.590
1.400
1.460
72,925
-0.12(-7.59%)
Aug 06, 2018
1.540
1.580
1.390
1.580
36,756
+0.11(+7.48%)
Aug 03, 2018
1.390
1.490
1.370
1.470
44,800
+0.10(+7.30%)
Aug 02, 2018
1.450
1.470
1.370
1.370
69,531
-0.04(-2.84%)
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
.