Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Future FinTech Group Inc. - Common Stock (NQ: FTFT )

0.2802 -0.0108 (-3.71%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.3000 0.3035 0.2750 0.2802 147,030 -0.01(-3.71%)
Dec 23, 2024 0.3100 0.3100 0.2900 0.2910 117,498 -0.01(-3.45%)
Dec 20, 2024 0.2690 0.3190 0.2605 0.3014 695,009 +0.03(+12.67%)
Dec 19, 2024 0.3322 0.3322 0.2651 0.2675 569,724 -0.04(-11.72%)
Dec 18, 2024 0.3300 0.3620 0.2916 0.3030 1,880,347 +0.01(+4.20%)
Dec 17, 2024 0.2700 0.3300 0.2602 0.2908 977,221 +0.02(+7.50%)
Dec 16, 2024 0.2878 0.2900 0.2663 0.2705 265,367 -0.01(-2.31%)
Dec 13, 2024 0.3100 0.3350 0.2621 0.2769 525,386 -0.03(-10.71%)
Dec 12, 2024 0.3400 0.3457 0.3030 0.3101 340,584 -0.01(-4.56%)
Dec 11, 2024 0.3333 0.3499 0.3205 0.3249 435,078 -0.02(-4.47%)
Dec 10, 2024 0.3950 0.3950 0.3310 0.3401 354,271 -0.04(-10.97%)
Dec 09, 2024 0.4000 0.4000 0.3700 0.3820 337,242 -0.00(-0.73%)
Dec 06, 2024 0.3600 0.3999 0.3600 0.3848 330,515 +0.02(+5.28%)
Dec 05, 2024 0.4200 0.4325 0.3500 0.3655 365,417 -0.04(-10.83%)
Dec 04, 2024 0.3992 0.4300 0.3767 0.4099 306,365 +0.03(+7.33%)
Dec 03, 2024 0.4086 0.4200 0.3800 0.3819 192,307 -0.04(-9.33%)
Dec 02, 2024 0.4515 0.4560 0.4054 0.4212 260,807 -0.01(-2.11%)
Nov 29, 2024 0.4039 0.4572 0.4039 0.4303 313,773 +0.01(+3.46%)
Nov 27, 2024 0.3952 0.4200 0.3800 0.4159 271,541 +0.02(+5.24%)
Nov 26, 2024 0.3950 0.4199 0.3900 0.3952 115,303 -0.01(-1.69%)
Nov 25, 2024 0.4000 0.4290 0.3807 0.4020 184,032 +0.00(+0.50%)
Nov 22, 2024 0.4399 0.4399 0.4000 0.4000 264,513 -0.04(-9.07%)
Nov 21, 2024 0.4500 0.4890 0.4000 0.4399 261,424 +0.01(+3.48%)
Nov 20, 2024 0.4900 0.5200 0.4245 0.4251 479,037 -0.05(-10.81%)
Nov 19, 2024 0.4967 0.4967 0.4500 0.4766 427,824 -0.02(-4.68%)
Nov 18, 2024 0.4178 0.5000 0.4133 0.5000 676,178 +0.06(+13.71%)
Nov 15, 2024 0.4500 0.4500 0.4079 0.4397 183,720 +0.01(+2.26%)
Nov 14, 2024 0.4100 0.4399 0.3803 0.4300 605,332 +0.04(+11.25%)
Nov 13, 2024 0.4400 0.5700 0.3750 0.3865 2,085,317 -0.06(-14.11%)
Nov 12, 2024 0.4500 0.5349 0.4085 0.4500 1,695,334 -0.00(-0.44%)
Nov 11, 2024 0.3300 0.4520 0.3105 0.4520 3,576,509 +0.14(+42.59%)
Nov 08, 2024 0.3200 0.3300 0.3151 0.3170 91,099 -0.00(-0.97%)
Nov 07, 2024 0.3220 0.3300 0.3115 0.3201 109,941 -0.00(-0.59%)
Nov 06, 2024 0.3200 0.3315 0.3100 0.3220 140,224 +0.01(+3.87%)
Nov 05, 2024 0.3295 0.3295 0.3100 0.3100 75,083 -0.00(-0.39%)
Nov 04, 2024 0.3100 0.3350 0.3100 0.3112 80,378 +0.00(+0.03%)
Nov 01, 2024 0.3100 0.3238 0.3100 0.3111 68,209 +0.00(+0.16%)
Oct 31, 2024 0.3260 0.3300 0.3101 0.3106 74,062 -0.02(-4.72%)
Oct 30, 2024 0.3366 0.3370 0.3110 0.3260 76,378 -0.01(-3.78%)
Oct 29, 2024 0.3399 0.3399 0.3124 0.3388 133,752 +0.01(+4.02%)
Oct 28, 2024 0.3300 0.3354 0.3038 0.3257 56,205 +0.01(+3.07%)
Oct 25, 2024 0.3123 0.3360 0.3067 0.3160 165,389 +0.00(+1.18%)
Oct 24, 2024 0.3164 0.3281 0.3031 0.3123 80,966 -0.00(-1.30%)
Oct 23, 2024 0.3200 0.3358 0.3000 0.3164 180,931 -0.01(-1.89%)
Oct 22, 2024 0.3555 0.3555 0.3209 0.3225 38,421 -0.01(-2.69%)
Oct 21, 2024 0.3570 0.3590 0.3300 0.3314 111,802 -0.01(-2.50%)
Oct 18, 2024 0.3310 0.3500 0.3262 0.3399 124,410 +0.01(+2.69%)
Oct 17, 2024 0.3483 0.3560 0.3300 0.3310 46,718 -0.02(-4.97%)
Oct 16, 2024 0.3450 0.3585 0.3170 0.3483 271,421 +0.02(+7.04%)
Oct 15, 2024 0.3239 0.3499 0.3110 0.3254 142,225 +0.00(+0.56%)
Oct 14, 2024 0.3149 0.3239 0.3149 0.3236 57,428 +0.01(+2.76%)
Oct 11, 2024 0.3100 0.3225 0.3000 0.3149 138,096 +0.00(+1.58%)
Oct 10, 2024 0.3250 0.3250 0.3100 0.3100 75,417 -0.01(-2.52%)
Oct 09, 2024 0.3190 0.3411 0.3100 0.3180 98,012 -0.01(-3.67%)
Oct 08, 2024 0.3500 0.3500 0.3300 0.3301 101,430 -0.03(-8.05%)
Oct 07, 2024 0.3520 0.3660 0.3401 0.3590 71,509 +0.01(+1.99%)
Oct 04, 2024 0.3434 0.3636 0.3300 0.3520 77,449 +0.01(+2.50%)
Oct 03, 2024 0.3585 0.3585 0.3400 0.3434 68,933 -0.03(-7.44%)
Oct 02, 2024 0.3650 0.3800 0.3500 0.3710 161,294 +0.02(+6.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.