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 (%)
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%)
Nov 01, 2017
1.490
1.540
1.388
1.480
17,913
-0.01(-0.67%)
Oct 31, 2017
1.370
1.620
1.370
1.490
34,741
-0.03(-1.98%)
Oct 30, 2017
1.500
1.619
1.499
1.520
20,152
-0.05(-3.18%)
Oct 27, 2017
1.630
1.630
1.460
1.570
19,490
-0.06(-3.67%)
Oct 26, 2017
1.580
1.780
1.520
1.630
33,703
+0.10(+6.54%)
Oct 25, 2017
1.860
1.860
1.460
1.530
32,441
+0.05(+3.38%)
Oct 24, 2017
1.410
1.490
1.350
1.480
127,582
-0.01(-0.67%)
Oct 23, 2017
1.600
1.646
1.460
1.490
205,676
-0.27(-15.34%)
Oct 20, 2017
1.760
1.877
1.760
1.760
44,637
+0.01(+0.57%)
Oct 19, 2017
1.760
1.886
1.691
1.750
23,497
-0.04(-2.23%)
Oct 18, 2017
1.807
1.829
1.790
1.790
10,187
-0.01(-0.56%)
Oct 17, 2017
1.800
1.840
1.760
1.800
16,245
+0.03(+1.41%)
Oct 16, 2017
1.810
1.860
1.680
1.775
42,004
-0.06(-3.01%)
Oct 13, 2017
1.980
1.980
1.820
1.830
47,541
-0.15(-7.58%)
Oct 12, 2017
2.040
2.040
1.960
1.980
36,082
-0.02(-1.00%)
Oct 11, 2017
1.980
2.120
1.901
2.000
30,991
+0.03(+1.52%)
Oct 10, 2017
2.120
2.210
1.920
1.970
142,524
-0.07(-3.44%)
Oct 09, 2017
1.996
2.145
1.996
2.040
149,288
+0.10(+5.16%)
Oct 06, 2017
1.860
2.000
1.850
1.940
88,893
+0.04(+2.11%)
Oct 05, 2017
1.960
1.970
1.878
1.900
16,243
-0.06(-3.06%)
Oct 04, 2017
1.970
2.020
1.860
1.960
48,625
+0.03(+1.55%)
Oct 03, 2017
1.980
2.000
1.860
1.930
29,760
-0.01(-0.52%)
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
.