FTFT - Future FinTech Group Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20191.45001.54001.42001.50001.5000112,037
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
Feb 26, 20190.97000.98000.83000.92000.920065,400
Feb 25, 20190.89001.04000.89000.96000.9600214,800
Feb 22, 20190.83000.86000.82000.86000.86009,900
Feb 21, 20190.87000.87000.82000.86000.860022,800
Feb 20, 20190.91000.93000.84000.87000.870087,900
Feb 19, 20190.82000.96000.81000.91000.9100293,100
Feb 15, 20190.80000.82000.75000.79000.790049,600
Feb 14, 20190.80000.81000.76000.76000.760040,500
Feb 13, 20190.80000.80000.76000.80000.800039,800
Feb 12, 20190.85000.87000.81000.81000.81008,100
Feb 11, 20190.90000.91000.82000.83000.830021,400
Feb 08, 20190.86000.99000.79000.86000.8600129,200
Feb 07, 20190.88000.88000.79000.84000.840012,000
Feb 06, 20190.85000.85000.79000.82000.82009,900
Feb 05, 20190.85000.85000.78000.81000.81007,100
Feb 04, 20190.84000.85000.78000.82000.820018,700
Feb 01, 20190.85000.85000.76000.80000.800022,100
Jan 31, 20190.77000.81000.76000.77000.770020,100
Jan 30, 20190.81000.81000.74000.80000.800019,000
Jan 29, 20190.80000.81000.76000.80000.800032,900
Jan 28, 20190.80000.82000.74000.80000.800080,000
Jan 25, 20190.78000.84000.77000.84000.840014,700
Jan 24, 20190.84000.84000.78000.80000.800043,200
Jan 23, 20190.86000.90000.78000.86000.860082,700
Jan 22, 20190.95000.96000.86000.90000.900017,600
Jan 18, 20190.99001.00000.86000.92000.920051,700
Jan 17, 20190.95001.02000.93001.00001.000027,600
Jan 16, 20190.93001.03000.93000.98000.980036,100
Jan 15, 20191.01001.10000.93000.93000.9300153,800
Jan 14, 20190.75001.29000.73001.15001.1500877,700
Jan 11, 20190.73000.77000.73000.75000.750012,300
Jan 10, 20190.76000.77000.73000.76000.760020,600
Jan 09, 20190.65000.78000.62000.73000.7300159,100
Jan 08, 20190.64000.69000.61000.65000.650030,100
Jan 07, 20190.66000.66000.62000.63000.630028,000
Jan 04, 20190.67000.67000.59000.65000.650013,400
Jan 03, 20190.61000.66000.61000.65000.650014,100
Jan 02, 20190.64000.65000.60000.63000.630011,800
Dec 31, 20180.60000.67000.50000.61000.610035,900
Dec 28, 20180.50000.68000.50000.62000.620050,300
Dec 27, 20180.59000.69000.57000.59000.590024,500
Dec 26, 20180.51000.69000.51000.59000.590014,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...