FTFT - Future FinTech Group Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.18001.19001.16001.19001.190035,400
Jul 18, 20191.16001.20001.16001.17001.17008,100
Jul 17, 20191.18001.20001.17001.18001.180019,500
Jul 16, 20191.18001.20001.17001.18001.180055,300
Jul 15, 20191.20001.24001.17001.19001.190030,500
Jul 12, 20191.18001.26001.18001.22001.220057,600
Jul 11, 20191.20001.22001.19001.21001.210027,900
Jul 10, 20191.22001.30001.16001.19001.190082,300
Jul 09, 20191.27001.27001.17001.19001.19007,800
Jul 08, 20191.22001.25001.19001.23001.23009,800
Jul 05, 20191.16001.27001.16001.22001.220018,000
Jul 03, 20191.29001.29001.16001.16001.160016,400
Jul 02, 20191.20001.24001.18001.22001.220036,300
Jul 01, 20191.24001.26001.18001.20001.200075,500
Jun 28, 20191.33001.36001.21001.25001.250029,800
Jun 27, 20191.36001.40001.28001.28001.280093,200
Jun 26, 20191.29001.55001.20001.42001.4200302,200
Jun 25, 20191.27001.30001.20001.25001.250045,400
Jun 24, 20191.17001.33001.16001.26001.2600209,700
Jun 21, 20191.16001.22001.14001.18001.180011,500
Jun 20, 20191.19001.21001.14001.15001.150021,600
Jun 19, 20191.20001.20001.16001.16001.160022,500
Jun 18, 20191.15001.27001.14001.19001.190083,800
Jun 17, 20191.16001.16001.13001.13001.130032,800
Jun 14, 20191.19001.19001.15001.15001.150017,900
Jun 13, 20191.17001.20001.17001.18001.180030,500
Jun 12, 20191.16001.19001.15001.17001.170024,800
Jun 11, 20191.21001.21001.13001.15001.150047,200
Jun 10, 20191.19001.24001.18001.19001.190035,600
Jun 07, 20191.25001.25001.14001.14001.140061,700
Jun 06, 20191.27001.30001.22001.23001.230064,200
Jun 05, 20191.28001.31001.21001.28001.280022,100
Jun 04, 20191.22001.30001.20001.26001.260014,300
Jun 03, 20191.20001.26001.20001.24001.240040,900
May 31, 20191.25001.26001.20001.20001.200058,400
May 30, 20191.41001.43001.20001.28001.2800125,400
May 29, 20191.44001.44001.40001.43001.430035,000
May 28, 20191.40001.52001.40001.44001.440039,700
May 24, 20191.42001.47001.41001.42001.420044,500
May 23, 20191.49001.58001.41001.43001.430092,200
May 22, 20191.60001.61001.50001.55001.550087,100
May 21, 20191.55001.66001.50001.57001.5700214,200
May 20, 20191.45001.55001.42001.49001.4900144,600
May 17, 20191.37001.45001.32001.41001.4100109,300
May 16, 20191.41001.49001.35001.40001.400088,100
May 15, 20191.39001.46001.35001.41001.410067,000
May 14, 20191.57001.57001.35001.41001.4100170,800
May 13, 20191.26001.57001.24001.42001.4200436,100
May 10, 20191.34001.34001.25001.28001.2800149,900
May 09, 20191.34001.35001.22001.33001.3300189,200
May 08, 20191.35001.70001.27001.39001.3900986,100
May 07, 20191.27001.33001.23001.27001.2700163,100
May 06, 20191.32001.34001.20001.29001.290098,400
May 03, 20191.19001.47001.19001.30001.3000699,800
May 02, 20191.23001.25001.18001.18001.180086,200
May 01, 20191.17001.28001.15001.24001.2400124,100
Apr 30, 20191.21001.24001.07001.19001.190097,000
Apr 29, 20191.16001.25001.15001.21001.210076,900
Apr 26, 20191.21001.25001.16001.17001.170099,400
Apr 25, 20191.29001.35001.19001.20001.2000184,200
Apr 24, 20191.10001.47001.07001.31001.3100571,100
Apr 23, 20191.19001.25001.12001.12001.1200219,700
Apr 22, 20191.35001.39001.21001.25001.2500222,800
Apr 18, 20191.39001.39001.28001.35001.3500241,100
Apr 17, 20191.36001.44001.25001.31001.3100642,900
Apr 16, 20191.50002.06001.50001.55001.55005,252,000
Apr 15, 20191.60001.63001.40001.44001.44001,095,100
Apr 12, 20191.95002.20001.58001.64001.64003,274,100
Apr 11, 20192.40002.85001.75002.05002.050049,242,600
Apr 10, 20190.78000.84000.75000.78000.7800115,800
Apr 09, 20190.79000.80000.76000.77000.770011,100
Apr 08, 20190.75000.82000.75000.77000.7700134,100
Apr 05, 20190.78000.80000.73000.75000.750064,900
Apr 04, 20190.73000.80000.73000.75000.750056,900
Apr 03, 20190.83000.83000.75000.76000.7600134,400
Apr 02, 20190.79000.86000.73000.78000.7800225,000
Apr 01, 20190.76000.76000.71000.72000.720022,800
Mar 29, 20190.75000.75000.71000.72000.720025,000
Mar 28, 20190.75000.75000.67000.73000.730014,500
Mar 27, 20190.70000.75000.67000.74000.740028,600
Mar 26, 20190.79000.79000.67000.73000.730087,500
Mar 25, 20190.84000.84000.75000.76000.7600117,400
Mar 22, 20190.86000.86000.82000.84000.840043,200
Mar 21, 20190.86000.88000.83000.87000.870020,900
Mar 20, 20190.87000.89000.86000.88000.880058,000
Mar 19, 20190.88000.89000.84000.88000.880086,200
Mar 18, 20190.83001.00000.83000.88000.8800279,500
Mar 15, 20190.85000.90000.82000.86000.860060,400
Mar 14, 20190.86000.90000.85000.85000.850024,600
Mar 13, 20190.85000.90000.85000.86000.86004,500
Mar 12, 20190.86000.90000.85000.88000.880021,900
Mar 11, 20190.88000.90000.83000.88000.880050,000
Mar 08, 20190.90000.90000.83000.88000.880086,900
Mar 07, 20190.92000.92000.81000.89000.890095,400
Mar 06, 20190.99001.06000.86000.94000.9400127,500
Mar 05, 20190.88001.09000.88000.99000.9900367,900
Mar 04, 20190.90001.02000.87000.88000.8800193,800
Mar 01, 20190.83000.89000.83000.87000.870023,800
Feb 28, 20190.92000.92000.83000.85000.850045,300
Feb 27, 20190.93000.93000.83000.89000.890059,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...