Future FinTech Group Inc. (FTFT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.1000

-0.0500

(-4.35%)

At close: 04:00PM EDT

1.1000

0.00

(0.00%)

After hours:

04:31PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	1.1300	1.1699	1.1000	1.1000	1.1000	38,665
Mar 27, 2023	1.1900	1.1900	1.1300	1.1500	1.1500	25,800
Mar 24, 2023	1.1800	1.1900	1.1600	1.1900	1.1900	36,700
Mar 23, 2023	1.2500	1.2500	1.1800	1.1800	1.1800	39,400
Mar 22, 2023	1.2400	1.3200	1.1800	1.2100	1.2100	40,100
Mar 21, 2023	1.2200	1.2600	1.2000	1.2400	1.2400	42,100
Mar 20, 2023	1.2000	1.3500	1.1700	1.1900	1.1900	58,100
Mar 17, 2023	1.1700	1.2500	1.1700	1.2200	1.2200	41,300
Mar 16, 2023	1.2200	1.2600	1.2000	1.2100	1.2100	14,900
Mar 15, 2023	1.3000	1.3100	1.2200	1.2200	1.2200	24,900
Mar 14, 2023	1.3100	1.3800	1.2200	1.2500	1.2500	48,100
Mar 13, 2023	1.2200	1.3800	1.2200	1.3100	1.3100	140,100
Mar 10, 2023	1.3700	1.4100	1.2100	1.2500	1.2500	64,200
Mar 09, 2023	1.5100	1.5100	1.3500	1.3800	1.3800	59,100
Mar 08, 2023	1.7200	1.7200	1.5200	1.5400	1.5400	39,600
Mar 07, 2023	1.7100	1.7800	1.6500	1.6700	1.6700	24,000
Mar 06, 2023	1.7100	1.7800	1.7000	1.7100	1.7100	15,300
Mar 03, 2023	1.7500	1.7500	1.6600	1.7300	1.7300	77,300
Mar 02, 2023	1.7600	1.7600	1.7200	1.7400	1.7400	14,900
Mar 01, 2023	1.8000	1.8000	1.7700	1.7900	1.7900	55,400
Feb 28, 2023	1.7700	1.7800	1.7400	1.7700	1.7700	13,900
Feb 27, 2023	1.7200	1.8000	1.7200	1.7300	1.7300	20,700
Feb 24, 2023	1.7100	1.7600	1.7000	1.7400	1.7400	22,600
Feb 23, 2023	1.8000	1.8300	1.7300	1.7500	1.7500	20,200
Feb 22, 2023	1.8600	1.9700	1.7700	1.7800	1.7800	30,800
Feb 21, 2023	2.0000	2.0000	1.8000	1.8600	1.8600	46,900
Feb 17, 2023	1.9600	2.0300	1.8500	1.9900	1.9900	42,000
Feb 16, 2023	1.8700	2.0700	1.8700	1.9500	1.9500	73,800
Feb 15, 2023	1.8700	1.9800	1.8300	1.9500	1.9500	43,900
Feb 14, 2023	1.8800	1.8900	1.7700	1.8700	1.8700	18,300
Feb 13, 2023	1.9000	1.9300	1.7700	1.9100	1.9100	66,100
Feb 10, 2023	1.8700	1.8700	1.6100	1.8100	1.8100	107,600
Feb 09, 2023	2.0000	2.0000	1.8500	1.8800	1.8800	71,600
Feb 08, 2023	2.0300	2.0400	1.9800	2.0000	2.0000	21,600
Feb 07, 2023	2.0900	2.0900	1.9500	2.0300	2.0300	21,400
Feb 06, 2023	2.0700	2.1000	2.0200	2.0800	2.0800	30,600
Feb 03, 2023	2.0200	2.1900	1.9500	2.0700	2.0700	196,500
Feb 02, 2023	2.0700	2.1100	1.8900	1.9700	1.9700	232,000
Feb 01, 2023	2.1600	2.1600	1.8400	1.9900	1.9900	290,500
Jan 31, 2023	0.4500	0.4900	0.4300	0.4400	0.4400	364,000
Jan 30, 2023	0.4900	0.5000	0.4200	0.4500	0.4500	200,900
Jan 27, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	167,500
Jan 26, 2023	0.5300	0.5300	0.4900	0.5200	0.5200	79,700
Jan 25, 2023	0.5100	0.5200	0.4900	0.5000	0.5000	160,000
Jan 24, 2023	0.5100	0.5300	0.4900	0.5300	0.5300	122,500
Jan 23, 2023	0.5300	0.5300	0.5000	0.5100	0.5100	249,400
Jan 20, 2023	0.4800	0.5200	0.4800	0.5000	0.5000	319,100
Jan 19, 2023	0.5000	0.5000	0.4700	0.4900	0.4900	200,300
Jan 18, 2023	0.5300	0.5300	0.4700	0.4800	0.4800	343,100
Jan 17, 2023	0.5900	0.5900	0.5000	0.5300	0.5300	844,000
Jan 13, 2023	0.5300	0.5800	0.5000	0.5400	0.5400	1,420,000
Jan 12, 2023	0.4600	0.5100	0.4600	0.5000	0.5000	552,100
Jan 11, 2023	0.4700	0.4800	0.4300	0.4600	0.4600	310,000
Jan 10, 2023	0.4500	0.4700	0.4200	0.4500	0.4500	184,600
Jan 09, 2023	0.3900	0.4400	0.3900	0.4200	0.4200	699,000
Jan 06, 2023	0.4000	0.4000	0.3700	0.3900	0.3900	377,500
Jan 05, 2023	0.4000	0.4200	0.3800	0.4000	0.4000	128,200
Jan 04, 2023	0.3800	0.4400	0.3800	0.4000	0.4000	473,000
Jan 03, 2023	0.3800	0.4000	0.3700	0.3800	0.3800	268,500
Dec 30, 2022	0.3700	0.3900	0.3500	0.3700	0.3700	706,600
Dec 29, 2022	0.3600	0.3900	0.3600	0.3700	0.3700	337,700
Dec 28, 2022	0.4000	0.4100	0.3600	0.3600	0.3600	811,700
Dec 27, 2022	0.4100	0.4300	0.4000	0.4300	0.4300	602,100
Dec 23, 2022	0.4300	0.4300	0.4200	0.4300	0.4300	125,100
Dec 22, 2022	0.5000	0.5000	0.4300	0.4300	0.4300	347,200
Dec 21, 2022	0.4900	0.5000	0.4800	0.5000	0.5000	238,600
Dec 20, 2022	0.5200	0.5200	0.4500	0.5000	0.5000	405,200
Dec 19, 2022	0.4700	0.5700	0.4600	0.5400	0.5400	1,247,100
Dec 16, 2022	0.3600	0.4600	0.3600	0.4600	0.4600	1,341,700
Dec 15, 2022	0.3500	0.3800	0.3400	0.3600	0.3600	148,900
Dec 14, 2022	0.3300	0.3600	0.3300	0.3500	0.3500	101,100
Dec 13, 2022	0.3400	0.3800	0.3400	0.3500	0.3500	388,200
Dec 12, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	108,300
Dec 09, 2022	0.3500	0.3600	0.3300	0.3500	0.3500	187,000
Dec 08, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	39,200
Dec 07, 2022	0.3600	0.3800	0.3500	0.3500	0.3500	71,800
Dec 06, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	109,900
Dec 05, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	52,800
Dec 02, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	84,100
Dec 01, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	54,700
Nov 30, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	103,600
Nov 29, 2022	0.3500	0.3800	0.3500	0.3600	0.3600	97,500
Nov 28, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	147,400
Nov 25, 2022	0.3500	0.3700	0.3400	0.3600	0.3600	48,300
Nov 23, 2022	0.3500	0.3800	0.3300	0.3400	0.3400	292,600
Nov 22, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	206,200
Nov 21, 2022	0.3800	0.3900	0.3600	0.3800	0.3800	202,000
Nov 18, 2022	0.4000	0.4200	0.3900	0.4000	0.4000	50,300
Nov 17, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	60,100
Nov 16, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	75,000
Nov 15, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	80,600
Nov 14, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	49,100
Nov 11, 2022	0.4000	0.4200	0.3700	0.4100	0.4100	166,400
Nov 10, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	145,900
Nov 09, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	188,600
Nov 08, 2022	0.4200	0.4300	0.4100	0.4300	0.4300	144,400
Nov 07, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	90,900
Nov 04, 2022	0.4400	0.4600	0.4300	0.4400	0.4400	122,500
Nov 03, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	93,900
Nov 02, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	60,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,971.27-6.26(-0.16%)

Dow 3032,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Russell 20001,752.63-1.04(-0.06%)

Crude Oil73.65+0.84(+1.15%)

Gold1,975.30+21.50(+1.10%)

Future FinTech Group Inc. (FTFT)

S&P 500
3,971.27
-6.26(-0.16%)

Dow 30
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Russell 2000
1,752.63
-1.04(-0.06%)

Crude Oil
73.65
+0.84(+1.15%)

Gold
1,975.30
+21.50(+1.10%)