Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Future Fintech Group Inc (NQ: FTFT )

0.4159 +0.0207 (+5.24%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4000 0.4200 0.3800 0.4159 270,759 +0.02(+5.24%)
Nov 26, 2024 0.3950 0.4199 0.3900 0.3952 115,303 -0.01(-1.69%)
Nov 25, 2024 0.4000 0.4290 0.3807 0.4020 184,032 +0.00(+0.50%)
Nov 22, 2024 0.4399 0.4399 0.4000 0.4000 264,513 -0.04(-9.07%)
Nov 21, 2024 0.4500 0.4890 0.4000 0.4399 261,424 +0.01(+3.48%)
Nov 20, 2024 0.4900 0.5200 0.4245 0.4251 479,037 -0.05(-10.81%)
Nov 19, 2024 0.4967 0.4967 0.4500 0.4766 427,824 -0.02(-4.68%)
Nov 18, 2024 0.4178 0.5000 0.4133 0.5000 676,178 +0.06(+13.71%)
Nov 15, 2024 0.4500 0.4500 0.4079 0.4397 183,720 +0.01(+2.26%)
Nov 14, 2024 0.4100 0.4399 0.3803 0.4300 605,332 +0.04(+11.25%)
Nov 13, 2024 0.4400 0.5700 0.3750 0.3865 2,085,317 -0.06(-14.11%)
Nov 12, 2024 0.4500 0.5349 0.4085 0.4500 1,695,334 -0.00(-0.44%)
Nov 11, 2024 0.3300 0.4520 0.3105 0.4520 3,576,509 +0.14(+42.59%)
Nov 08, 2024 0.3200 0.3300 0.3151 0.3170 91,099 -0.00(-0.97%)
Nov 07, 2024 0.3220 0.3300 0.3115 0.3201 109,941 -0.00(-0.59%)
Nov 06, 2024 0.3200 0.3315 0.3100 0.3220 140,224 +0.01(+3.87%)
Nov 05, 2024 0.3295 0.3295 0.3100 0.3100 75,083 -0.00(-0.39%)
Nov 04, 2024 0.3100 0.3350 0.3100 0.3112 80,378 +0.00(+0.03%)
Nov 01, 2024 0.3100 0.3238 0.3100 0.3111 68,209 +0.00(+0.16%)
Oct 31, 2024 0.3260 0.3300 0.3101 0.3106 74,062 -0.02(-4.72%)
Oct 30, 2024 0.3366 0.3370 0.3110 0.3260 76,378 -0.01(-3.78%)
Oct 29, 2024 0.3399 0.3399 0.3124 0.3388 133,752 +0.01(+4.02%)
Oct 28, 2024 0.3300 0.3354 0.3038 0.3257 56,205 +0.01(+3.07%)
Oct 25, 2024 0.3123 0.3360 0.3067 0.3160 165,389 +0.00(+1.18%)
Oct 24, 2024 0.3164 0.3281 0.3031 0.3123 80,966 -0.00(-1.30%)
Oct 23, 2024 0.3200 0.3358 0.3000 0.3164 180,931 -0.01(-1.89%)
Oct 22, 2024 0.3555 0.3555 0.3209 0.3225 38,421 -0.01(-2.69%)
Oct 21, 2024 0.3570 0.3590 0.3300 0.3314 111,802 -0.01(-2.50%)
Oct 18, 2024 0.3310 0.3500 0.3262 0.3399 124,410 +0.01(+2.69%)
Oct 17, 2024 0.3483 0.3560 0.3300 0.3310 46,718 -0.02(-4.97%)
Oct 16, 2024 0.3450 0.3585 0.3170 0.3483 271,421 +0.02(+7.04%)
Oct 15, 2024 0.3239 0.3499 0.3110 0.3254 142,225 +0.00(+0.56%)
Oct 14, 2024 0.3149 0.3239 0.3149 0.3236 57,428 +0.01(+2.76%)
Oct 11, 2024 0.3100 0.3225 0.3000 0.3149 138,096 +0.00(+1.58%)
Oct 10, 2024 0.3250 0.3250 0.3100 0.3100 75,417 -0.01(-2.52%)
Oct 09, 2024 0.3190 0.3411 0.3100 0.3180 98,012 -0.01(-3.67%)
Oct 08, 2024 0.3500 0.3500 0.3300 0.3301 101,430 -0.03(-8.05%)
Oct 07, 2024 0.3520 0.3660 0.3401 0.3590 71,509 +0.01(+1.99%)
Oct 04, 2024 0.3434 0.3636 0.3300 0.3520 77,449 +0.01(+2.50%)
Oct 03, 2024 0.3585 0.3585 0.3400 0.3434 68,933 -0.03(-7.44%)
Oct 02, 2024 0.3650 0.3800 0.3500 0.3710 161,294 +0.02(+6.92%)
Oct 01, 2024 0.3800 0.3899 0.3333 0.3470 181,017 -0.03(-7.66%)
Sep 30, 2024 0.4200 0.4250 0.3633 0.3758 233,311 -0.00(-0.32%)
Sep 27, 2024 0.3963 0.4280 0.3588 0.3770 275,748 -0.02(-4.17%)
Sep 26, 2024 0.3302 0.4090 0.3302 0.3934 415,354 +0.05(+15.67%)
Sep 25, 2024 0.3699 0.3699 0.3315 0.3401 148,814 -0.01(-2.83%)
Sep 24, 2024 0.3161 0.3550 0.3161 0.3500 75,988 +0.02(+6.97%)
Sep 23, 2024 0.3495 0.3498 0.3200 0.3272 46,727 -0.01(-2.07%)
Sep 20, 2024 0.3300 0.3380 0.3201 0.3341 26,588 +0.01(+2.96%)
Sep 19, 2024 0.3105 0.3495 0.3105 0.3245 138,511 +0.01(+4.54%)
Sep 18, 2024 0.3151 0.3200 0.3101 0.3104 20,012 -0.01(-2.97%)
Sep 17, 2024 0.3100 0.3260 0.3036 0.3199 23,983 +0.01(+4.34%)
Sep 16, 2024 0.3190 0.3261 0.3011 0.3066 44,060 +0.00(+1.49%)
Sep 13, 2024 0.3120 0.3274 0.3000 0.3021 44,622 +0.00(+0.63%)
Sep 12, 2024 0.2993 0.3110 0.2946 0.3002 41,210 +0.01(+3.52%)
Sep 11, 2024 0.2902 0.3001 0.2900 0.2900 97,343 -0.00(-0.45%)
Sep 10, 2024 0.3000 0.3160 0.2910 0.2913 51,993 -0.01(-2.93%)
Sep 09, 2024 0.3005 0.3099 0.3001 0.3001 37,690 -0.01(-3.16%)
Sep 06, 2024 0.3460 0.3460 0.3000 0.3099 46,250 -0.01(-2.05%)
Sep 05, 2024 0.3130 0.3444 0.3130 0.3164 68,487 +0.01(+2.03%)
Sep 04, 2024 0.3105 0.3496 0.3101 0.3101 68,935 -0.01(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.