U.S. markets close in 4 hours 55 minutes

Future FinTech Group Inc. (FTFT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5100+0.0200 (+0.80%)
As of 10:57AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20202.48002.59502.46002.51002.510018,526
Aug 11, 20202.50002.57002.46002.49002.4900110,800
Aug 10, 20202.37002.55002.36002.51002.5100128,800
Aug 07, 20202.44002.49002.27002.38002.3800147,700
Aug 06, 20202.43002.60002.40002.49002.4900206,600
Aug 05, 20202.47002.80002.38002.49002.49001,106,900
Aug 04, 20202.49002.53002.35002.52002.5200141,200
Aug 03, 20202.44002.58002.33002.50002.5000111,300
Jul 31, 20202.51002.53002.30002.49002.4900208,500
Jul 30, 20202.60002.68002.48002.53002.5300118,700
Jul 29, 20202.55002.69002.46002.64002.6400196,700
Jul 28, 20202.66002.98002.53002.59002.59001,193,300
Jul 27, 20202.58002.84002.53002.66002.6600552,200
Jul 24, 20202.38002.62002.29002.60002.6000366,000
Jul 23, 20202.37002.54002.35002.43002.4300327,800
Jul 22, 20202.47002.53002.42002.44002.4400170,200
Jul 21, 20202.50002.60002.18002.54002.5400488,100
Jul 20, 20202.62002.68002.44002.53002.5300246,200
Jul 17, 20203.00003.05002.35002.60002.60001,011,600
Jul 16, 20203.41003.74002.80002.94002.94007,107,800
Jul 15, 20203.00003.25002.50002.68002.68001,051,800
Jul 14, 20202.48003.45002.22003.08003.08001,656,300
Jul 13, 20201.90002.43001.89002.41002.4100657,400
Jul 10, 20201.75002.00001.73002.00002.0000319,300
Jul 09, 20201.77001.78001.61001.74001.7400193,400
Jul 08, 20201.63001.96001.63001.74001.7400443,300
Jul 07, 20201.50001.68001.44001.62001.6200684,300
Jul 06, 20201.26001.40001.26001.40001.4000564,900
Jul 02, 20201.18001.26001.14001.25001.2500156,800
Jul 01, 20201.16001.19001.13001.19001.1900108,500
Jun 30, 20201.15001.25001.13001.16001.1600162,300
Jun 29, 20201.10001.15001.09001.11001.110085,400
Jun 26, 20201.05001.11001.02001.09001.0900136,900
Jun 25, 20201.08001.13001.04001.06001.060089,100
Jun 24, 20201.17001.19001.08001.08001.0800121,700
Jun 23, 20201.13001.21001.13001.20001.2000217,400
Jun 22, 20201.09001.16001.02001.13001.1300184,300
Jun 19, 20201.00001.10001.00001.09001.0900226,400
Jun 18, 20200.98001.02000.98001.00001.0000196,100
Jun 17, 20201.00001.03000.97001.00001.0000193,500
Jun 16, 20201.04001.08001.00001.01001.0100234,700
Jun 15, 20201.09001.09001.00001.02001.0200292,900
Jun 12, 20201.22001.28001.09001.11001.1100421,300
Jun 11, 20201.09001.10001.02001.07001.0700207,900
Jun 10, 20201.07001.48001.05001.10001.10001,206,500
Jun 09, 20201.10001.13001.04001.05001.0500134,900
Jun 08, 20201.13001.15001.07001.11001.110098,400
Jun 05, 20201.06001.15001.04001.15001.150092,900
Jun 04, 20201.13001.13001.05001.08001.0800114,800
Jun 03, 20201.14001.18001.07001.11001.1100132,700
Jun 02, 20201.17001.22001.12001.13001.1300208,400
Jun 01, 20201.10001.17001.10001.16001.1600101,700
May 29, 20201.11001.15001.10001.15001.150028,300
May 28, 20201.07001.12001.05001.11001.110060,200
May 27, 20201.03001.09001.03001.09001.090076,900
May 26, 20201.04001.10001.03001.06001.060088,500
May 22, 20201.04001.05000.90001.04001.0400158,600
May 21, 20201.07001.07001.03001.05001.050056,300
May 20, 20201.12001.14001.01001.07001.070083,400
May 19, 20201.14001.17001.07001.12001.120013,600
May 18, 20201.19001.19001.14001.14001.140013,000
May 15, 20201.11001.19001.10001.17001.170017,900
May 14, 20201.10001.20001.00001.14001.140089,400
May 13, 20201.13001.14001.09001.13001.130042,300
May 12, 20201.16001.17001.09001.14001.140068,500
May 11, 20201.19001.28001.12001.16001.1600195,700
May 08, 20201.15001.39001.13001.24001.2400553,800
May 07, 20201.06001.25001.05001.20001.2000195,700
May 06, 20201.14001.14001.05001.09001.090061,100
May 05, 20201.10001.15001.10001.14001.140018,800
May 04, 20201.12001.15001.10001.12001.120028,500
May 01, 20201.12001.16001.11001.15001.150042,000
Apr 30, 20201.16001.16001.13001.16001.160014,800
Apr 29, 20201.15001.19001.15001.16001.160026,000
Apr 28, 20201.16001.19001.13001.17001.170049,800
Apr 27, 20201.17001.20001.15001.19001.190037,900
Apr 24, 20201.18001.20001.15001.19001.190029,000
Apr 23, 20201.16001.19001.10001.17001.170046,500
Apr 22, 20201.18001.20001.15001.18001.180026,900
Apr 21, 20201.17001.21001.13001.18001.180040,700
Apr 20, 20201.23001.23001.11001.16001.1600112,500
Apr 17, 20201.25001.26001.21001.26001.260075,200
Apr 16, 20201.30001.30001.19001.25001.250080,800
Apr 15, 20201.24001.29001.19001.29001.2900259,400
Apr 14, 20201.20001.23001.16001.23001.230098,500
Apr 13, 20201.17001.21001.17001.21001.2100121,700
Apr 09, 20201.17001.25001.16001.20001.200073,100
Apr 08, 20201.18001.24001.15001.20001.200059,000
Apr 07, 20201.20001.20001.15001.20001.200082,900
Apr 06, 20201.20001.27001.15001.19001.1900122,600
Apr 03, 20201.24001.30001.17001.22001.2200402,500
Apr 02, 20201.15001.30001.11001.24001.2400528,600
Apr 01, 20201.05001.13000.99001.13001.1300250,100
Mar 31, 20201.00001.05000.98001.05001.0500184,900
Mar 30, 20200.98001.05000.93001.00001.0000638,000
Mar 27, 20200.88001.04000.84001.01001.0100392,300
Mar 26, 20201.02001.20000.83001.03001.03001,995,300
Mar 25, 20201.00001.05000.93001.05001.0500227,900
Mar 24, 20201.03001.05000.95001.02001.0200392,000
Mar 23, 20200.86001.05000.86001.03001.0300750,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...