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)

1.390 -0.030 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.390 1.411 1.330 1.390 59,978 -0.03(-2.11%)
May 29, 2025 1.410 1.420 1.350 1.420 27,330 +0.01(+0.71%)
May 28, 2025 1.470 1.570 1.350 1.410 98,722 +0.01(+0.71%)
May 27, 2025 1.500 1.510 1.400 1.400 151,658 -0.13(-8.50%)
May 23, 2025 1.580 1.600 1.500 1.530 62,674 -0.04(-2.55%)
May 22, 2025 1.500 1.680 1.480 1.570 121,554 +0.09(+6.08%)
May 21, 2025 1.540 1.645 1.460 1.480 189,657 -0.07(-4.52%)
May 20, 2025 1.660 1.660 1.480 1.550 45,539 +0.05(+3.33%)
May 19, 2025 1.550 1.790 1.500 1.500 83,301 +0.00(+0.00%)
May 16, 2025 1.450 1.510 1.400 1.500 44,973 +0.06(+4.17%)
May 15, 2025 1.560 1.580 1.440 1.440 63,398 -0.16(-10.00%)
May 14, 2025 1.680 1.680 1.560 1.600 120,591 +0.03(+1.91%)
May 13, 2025 1.735 1.750 1.510 1.570 1,364,699 -0.07(-4.27%)
May 12, 2025 1.750 1.800 1.600 1.640 118,024 -0.15(-8.38%)
May 09, 2025 1.720 1.860 1.590 1.790 181,583 +0.08(+4.68%)
May 08, 2025 1.500 1.710 1.440 1.710 219,155 +0.22(+14.77%)
May 07, 2025 1.460 1.540 1.420 1.490 50,134 +0.03(+2.05%)
May 06, 2025 1.500 1.500 1.430 1.460 90,565 -0.06(-3.95%)
May 05, 2025 1.630 1.655 1.510 1.520 116,611 -0.16(-9.53%)
May 02, 2025 1.690 1.830 1.550 1.680 291,667 +0.06(+3.83%)
May 01, 2025 1.510 1.670 1.500 1.618 78,312 +0.12(+7.88%)
Apr 30, 2025 1.590 1.590 1.440 1.500 34,789 -0.05(-3.23%)
Apr 29, 2025 1.550 1.610 1.450 1.550 49,119 -0.05(-3.13%)
Apr 28, 2025 1.530 1.640 1.480 1.600 67,135 +0.07(+4.58%)
Apr 25, 2025 1.460 1.579 1.390 1.530 69,769 +0.07(+4.79%)
Apr 24, 2025 1.460 1.490 1.435 1.460 17,851 +0.00(+0.00%)
Apr 23, 2025 1.510 1.590 1.391 1.460 49,277 -0.09(-5.81%)
Apr 22, 2025 1.340 1.590 1.330 1.550 198,007 +0.21(+15.67%)
Apr 21, 2025 1.370 1.400 1.280 1.340 21,060 -0.03(-2.19%)
Apr 17, 2025 1.310 1.400 1.300 1.370 34,952 +0.03(+2.24%)
Apr 16, 2025 1.400 1.400 1.280 1.340 37,156 -0.07(-4.96%)
Apr 15, 2025 1.420 1.460 1.301 1.410 31,121 -0.01(-0.70%)
Apr 14, 2025 1.320 1.490 1.320 1.420 82,082 +0.10(+7.58%)
Apr 11, 2025 1.300 1.360 1.180 1.320 24,111 +0.02(+1.54%)
Apr 10, 2025 1.310 1.390 1.270 1.300 18,910 -0.01(-0.76%)
Apr 09, 2025 1.350 1.442 1.171 1.310 224,691 -0.04(-2.96%)
Apr 08, 2025 1.230 1.380 1.220 1.350 106,764 +0.13(+10.66%)
Apr 07, 2025 1.290 1.380 1.150 1.220 166,448 -0.08(-6.15%)
Apr 04, 2025 1.200 1.490 1.200 1.300 320,659 +0.01(+0.93%)
Apr 03, 2025 1.225 1.325 1.211 1.288 57,639 -0.11(-8.00%)
Apr 02, 2025 1.477 1.500 1.329 1.400 81,229 -0.18(-11.11%)
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 Of Service.