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 (%)
Apr 30, 2019
1.210
1.240
1.070
1.190
97,034
-0.02(-1.65%)
Apr 29, 2019
1.160
1.250
1.150
1.210
76,920
+0.04(+3.42%)
Apr 26, 2019
1.210
1.250
1.160
1.170
99,300
-0.03(-2.50%)
Apr 25, 2019
1.290
1.350
1.190
1.200
184,152
-0.11(-8.40%)
Apr 24, 2019
1.100
1.470
1.070
1.310
570,868
+0.19(+16.96%)
Apr 23, 2019
1.190
1.250
1.120
1.120
219,709
-0.13(-10.40%)
Apr 22, 2019
1.350
1.390
1.210
1.250
222,759
-0.10(-7.41%)
Apr 18, 2019
1.390
1.390
1.280
1.350
241,100
+0.04(+3.05%)
Apr 17, 2019
1.360
1.440
1.250
1.310
641,888
-0.24(-15.48%)
Apr 16, 2019
1.500
2.060
1.500
1.550
5,250,697
+0.11(+7.64%)
Apr 15, 2019
1.600
1.630
1.400
1.440
1,095,071
-0.20(-12.20%)
Apr 12, 2019
1.950
2.200
1.580
1.640
3,274,100
-0.41(-20.00%)
Apr 11, 2019
2.400
2.850
1.750
2.050
49,208,744
+1.27(+162.18%)
Apr 10, 2019
0.7800
0.8438
0.7451
0.7819
115,805
+0.01(+1.55%)
Apr 09, 2019
0.7897
0.8000
0.7550
0.7700
11,110
+0.00(+0.00%)
Apr 08, 2019
0.7500
0.8200
0.7500
0.7700
134,121
+0.02(+3.33%)
Apr 05, 2019
0.7800
0.8000
0.7320
0.7452
64,900
-0.00(-0.65%)
Apr 04, 2019
0.7300
0.7999
0.7300
0.7501
56,901
-0.01(-1.45%)
Apr 03, 2019
0.8300
0.8300
0.7502
0.7611
134,372
-0.02(-2.44%)
Apr 02, 2019
0.7910
0.8600
0.7301
0.7801
224,951
+0.06(+8.35%)
Apr 01, 2019
0.7600
0.7600
0.7100
0.7200
22,760
+0.00(+0.00%)
Mar 29, 2019
0.7539
0.7539
0.7100
0.7200
24,900
-0.01(-1.21%)
Mar 28, 2019
0.7494
0.7496
0.6720
0.7288
14,539
-0.02(-2.16%)
Mar 27, 2019
0.7010
0.7485
0.6711
0.7449
28,558
+0.01(+2.04%)
Mar 26, 2019
0.7850
0.7938
0.6654
0.7300
87,620
-0.03(-4.07%)
Mar 25, 2019
0.8384
0.8400
0.7501
0.7610
117,354
-0.08(-9.40%)
Mar 22, 2019
0.8600
0.8600
0.8201
0.8400
43,300
-0.03(-2.89%)
Mar 21, 2019
0.8602
0.8800
0.8341
0.8650
20,927
-0.01(-1.14%)
Mar 20, 2019
0.8700
0.8900
0.8593
0.8750
58,014
-0.01(-0.57%)
Mar 19, 2019
0.8800
0.8900
0.8400
0.8800
69,638
+0.00(+0.00%)
Mar 18, 2019
0.8251
1.000
0.8251
0.8800
279,474
+0.02(+2.44%)
Mar 15, 2019
0.8546
0.9000
0.8200
0.8590
60,400
+0.01(+1.06%)
Mar 14, 2019
0.8600
0.9000
0.8500
0.8500
24,625
-0.01(-1.54%)
Mar 13, 2019
0.8503
0.9049
0.8503
0.8633
4,546
-0.02(-1.89%)
Mar 12, 2019
0.8588
0.9000
0.8501
0.8799
21,934
-0.00(-0.01%)
Mar 11, 2019
0.8799
0.8982
0.8300
0.8800
50,024
+0.00(+0.00%)
Mar 08, 2019
0.9000
0.9000
0.8300
0.8800
86,800
-0.01(-1.01%)
Mar 07, 2019
0.9210
0.9233
0.8100
0.8890
95,385
-0.05(-5.43%)
Mar 06, 2019
0.9900
1.060
0.8636
0.9400
127,469
-0.05(-5.05%)
Mar 05, 2019
0.8800
1.090
0.8800
0.9900
367,904
+0.11(+12.50%)
Mar 04, 2019
0.9000
1.020
0.8700
0.8800
193,790
+0.01(+1.15%)
Mar 01, 2019
0.8300
0.8900
0.8300
0.8700
23,800
+0.02(+2.34%)
Feb 28, 2019
0.9200
0.9200
0.8300
0.8501
45,349
-0.04(-4.14%)
Feb 27, 2019
0.9300
0.9300
0.8265
0.8868
59,677
-0.03(-3.61%)
Feb 26, 2019
0.9700
0.9753
0.8265
0.9200
65,389
-0.04(-4.17%)
Feb 25, 2019
0.8900
1.040
0.8900
0.9600
214,804
+0.10(+11.63%)
Feb 22, 2019
0.8300
0.8600
0.8200
0.8600
9,900
+0.00(+0.00%)
Feb 21, 2019
0.8700
0.8700
0.8200
0.8600
22,766
-0.01(-0.66%)
Feb 20, 2019
0.9100
0.9301
0.8400
0.8657
87,910
-0.05(-5.18%)
Feb 19, 2019
0.8200
0.9600
0.8143
0.9130
293,097
+0.12(+15.57%)
Feb 15, 2019
0.8000
0.8200
0.7500
0.7900
49,600
+0.03(+3.62%)
Feb 14, 2019
0.7960
0.8052
0.7620
0.7624
40,491
-0.03(-4.34%)
Feb 13, 2019
0.8011
0.8011
0.7600
0.7970
39,765
-0.01(-1.60%)
Feb 12, 2019
0.8500
0.8700
0.8100
0.8100
8,114
-0.02(-2.43%)
Feb 11, 2019
0.8982
0.9128
0.8200
0.8302
21,418
-0.02(-2.90%)
Feb 08, 2019
0.8600
0.9900
0.7910
0.8550
129,200
+0.02(+1.79%)
Feb 07, 2019
0.8821
0.8821
0.7903
0.8400
11,953
+0.02(+3.03%)
Feb 06, 2019
0.8500
0.8500
0.7900
0.8153
9,873
+0.01(+0.69%)
Feb 05, 2019
0.8500
0.8500
0.7777
0.8097
7,070
-0.01(-1.40%)
Feb 04, 2019
0.8398
0.8490
0.7805
0.8212
18,734
+0.02(+2.65%)
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
.