Advertisement
Advertisement
U.S. markets close in 6 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Future FinTech Group Inc. (FTFT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.9625-0.0075 (-0.38%)
As of 09:31AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.07002.02001.96001.96251.96254,674
Feb 02, 20232.07002.11001.89001.97001.9700230,900
Feb 01, 20232.16002.16001.84001.99001.9900290,500
Jan 31, 20230.45000.49000.43000.44000.4400364,000
Jan 30, 20230.49000.50000.42000.45000.4500200,900
Jan 27, 20230.50000.50000.49000.50000.5000166,000
Jan 26, 20230.53000.53000.49000.52000.520079,700
Jan 25, 20230.51000.52000.49000.50000.5000160,000
Jan 24, 20230.51000.53000.49000.53000.5300122,500
Jan 23, 20230.53000.53000.50000.51000.5100249,400
Jan 20, 20230.48000.52000.48000.50000.5000313,900
Jan 19, 20230.50000.50000.47000.49000.4900200,300
Jan 18, 20230.53000.53000.47000.48000.4800343,100
Jan 17, 20230.59000.59000.50000.53000.5300844,000
Jan 13, 20230.53000.58000.50000.54000.54001,409,900
Jan 12, 20230.46000.51000.46000.50000.5000552,100
Jan 11, 20230.47000.48000.43000.46000.4600310,000
Jan 10, 20230.45000.47000.42000.45000.4500184,600
Jan 09, 20230.39000.44000.39000.42000.4200699,000
Jan 06, 20230.40000.40000.37000.39000.3900376,900
Jan 05, 20230.40000.42000.38000.40000.4000128,200
Jan 04, 20230.38000.44000.38000.40000.4000473,000
Jan 03, 20230.38000.40000.37000.38000.3800268,500
Dec 30, 20220.37000.39000.35000.37000.3700704,000
Dec 29, 20220.36000.39000.36000.37000.3700337,700
Dec 28, 20220.40000.41000.36000.36000.3600811,700
Dec 27, 20220.41000.43000.40000.43000.4300602,100
Dec 23, 20220.43000.43000.42000.43000.4300125,100
Dec 22, 20220.50000.50000.43000.43000.4300347,200
Dec 21, 20220.49000.50000.48000.50000.5000238,600
Dec 20, 20220.52000.52000.45000.50000.5000405,200
Dec 19, 20220.47000.57000.46000.54000.54001,247,100
Dec 16, 20220.36000.46000.36000.46000.46001,341,700
Dec 15, 20220.35000.38000.34000.36000.3600148,900
Dec 14, 20220.33000.36000.33000.35000.3500101,100
Dec 13, 20220.34000.38000.34000.35000.3500388,200
Dec 12, 20220.35000.35000.33000.34000.3400108,300
Dec 09, 20220.35000.36000.33000.35000.3500187,000
Dec 08, 20220.35000.36000.35000.36000.360039,200
Dec 07, 20220.36000.38000.35000.35000.350071,800
Dec 06, 20220.37000.38000.35000.36000.3600109,900
Dec 05, 20220.36000.37000.36000.36000.360052,800
Dec 02, 20220.35000.37000.35000.36000.360084,100
Dec 01, 20220.35000.36000.35000.35000.350054,700
Nov 30, 20220.36000.36000.34000.36000.3600103,600
Nov 29, 20220.35000.38000.35000.36000.360097,500
Nov 28, 20220.36000.36000.34000.36000.3600147,400
Nov 25, 20220.35000.37000.34000.36000.360048,300
Nov 23, 20220.35000.38000.33000.34000.3400292,600
Nov 22, 20220.38000.38000.36000.36000.3600206,200
Nov 21, 20220.38000.39000.36000.38000.3800202,000
Nov 18, 20220.40000.42000.39000.40000.400050,300
Nov 17, 20220.41000.41000.40000.41000.410060,100
Nov 16, 20220.41000.42000.40000.41000.410075,000
Nov 15, 20220.41000.42000.41000.42000.420080,600
Nov 14, 20220.41000.41000.41000.41000.410049,100
Nov 11, 20220.40000.42000.37000.41000.4100166,400
Nov 10, 20220.41000.42000.40000.42000.4200145,900
Nov 09, 20220.43000.43000.40000.40000.4000188,600
Nov 08, 20220.42000.43000.41000.43000.4300144,400
Nov 07, 20220.44000.44000.42000.43000.430090,900
Nov 04, 20220.44000.46000.43000.44000.4400122,500
Nov 03, 20220.44000.45000.43000.43000.430093,900
Nov 02, 20220.45000.45000.43000.44000.440060,000
Nov 01, 20220.47000.49000.42000.45000.4500264,800
Oct 31, 20220.48000.49000.44000.49000.490061,400
Oct 28, 20220.46000.48000.45000.47000.4700100,600
Oct 27, 20220.46000.46000.44000.46000.460037,700
Oct 26, 20220.43000.46000.43000.46000.4600146,100
Oct 25, 20220.43000.45000.43000.44000.4400138,600
Oct 24, 20220.43000.45000.43000.44000.4400176,100
Oct 21, 20220.43000.46000.43000.44000.4400102,400
Oct 20, 20220.44000.46000.44000.45000.450045,800
Oct 19, 20220.45000.45000.44000.45000.450036,600
Oct 18, 20220.44000.46000.44000.45000.450074,700
Oct 17, 20220.44000.47000.44000.45000.450082,400
Oct 14, 20220.46000.47000.44000.44000.440062,700
Oct 13, 20220.43000.47000.43000.47000.4700147,900
Oct 12, 20220.42000.47000.42000.45000.4500245,500
Oct 11, 20220.43000.44000.42000.43000.430068,900
Oct 10, 20220.45000.48000.43000.45000.450076,000
Oct 07, 20220.47000.47000.45000.46000.4600107,700
Oct 06, 20220.45000.50000.45000.48000.4800317,200
Oct 05, 20220.48000.48000.44000.48000.480089,300
Oct 04, 20220.47000.48000.46000.48000.4800107,900
Oct 03, 20220.44000.48000.44000.48000.4800128,600
Sep 30, 20220.44000.48000.44000.46000.460051,500
Sep 29, 20220.46000.48000.45000.47000.470073,400
Sep 28, 20220.47000.48000.46000.47000.470082,400
Sep 27, 20220.47000.49000.47000.48000.4800163,400
Sep 26, 20220.46000.47000.45000.47000.4700164,100
Sep 23, 20220.43000.46000.41000.46000.4600186,900
Sep 22, 20220.44000.48000.41000.44000.4400213,500
Sep 21, 20220.45000.48000.43000.47000.470099,300
Sep 20, 20220.48000.48000.46000.47000.470092,200
Sep 19, 20220.48000.48000.46000.47000.470074,200
Sep 16, 20220.48000.48000.45000.48000.480059,400
Sep 15, 20220.49000.51000.48000.49000.4900119,300
Sep 14, 20220.48000.51000.48000.50000.5000271,500
Sep 13, 20220.48000.48000.46000.48000.480077,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement