Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.3645 +0.0422 (+13.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3500 0.3800 0.3294 0.3645 295,389 +0.04(+13.09%)
Aug 22, 2024 0.3500 0.3562 0.3110 0.3223 237,722 -0.01(-2.33%)
Aug 21, 2024 0.3400 0.3599 0.3120 0.3300 63,437 +0.01(+3.16%)
Aug 20, 2024 0.3190 0.3286 0.3000 0.3199 134,247 +0.00(+0.28%)
Aug 19, 2024 0.3400 0.3400 0.2938 0.3190 164,896 +0.03(+8.58%)
Aug 16, 2024 0.3001 0.3159 0.2903 0.2938 44,492 -0.01(-3.39%)
Aug 15, 2024 0.3200 0.3176 0.3018 0.3041 51,560 -0.00(-0.43%)
Aug 14, 2024 0.2999 0.3300 0.2999 0.3054 66,995 +0.01(+1.83%)
Aug 13, 2024 0.3100 0.3120 0.2918 0.2999 59,074 -0.00(-0.03%)
Aug 12, 2024 0.3124 0.3140 0.3000 0.3000 88,087 -0.02(-6.54%)
Aug 09, 2024 0.3465 0.3578 0.3200 0.3210 23,350 -0.01(-2.43%)
Aug 08, 2024 0.3400 0.3354 0.3154 0.3290 17,225 +0.00(+1.29%)
Aug 07, 2024 0.3391 0.3634 0.3100 0.3248 85,939 +0.01(+2.56%)
Aug 06, 2024 0.3150 0.3275 0.3150 0.3167 59,103 +0.01(+2.00%)
Aug 05, 2024 0.3200 0.3300 0.3000 0.3105 212,417 -0.02(-5.94%)
Aug 02, 2024 0.3565 0.3600 0.3201 0.3301 150,511 -0.03(-7.59%)
Aug 01, 2024 0.3900 0.4123 0.3500 0.3572 133,812 -0.03(-7.91%)
Jul 31, 2024 0.3773 0.3999 0.3773 0.3879 89,267 +0.02(+4.81%)
Jul 30, 2024 0.4300 0.4463 0.3700 0.3701 250,768 -0.06(-13.97%)
Jul 29, 2024 0.4400 0.4650 0.4301 0.4302 76,485 -0.01(-2.23%)
Jul 26, 2024 0.4480 0.4499 0.4301 0.4400 51,404 -0.01(-1.76%)
Jul 25, 2024 0.4415 0.4598 0.4320 0.4479 48,262 +0.01(+1.52%)
Jul 24, 2024 0.4580 0.4580 0.4410 0.4412 26,047 -0.02(-3.67%)
Jul 23, 2024 0.4600 0.4680 0.4410 0.4580 43,922 +0.00(+0.64%)
Jul 22, 2024 0.4700 0.4699 0.4501 0.4551 61,809 +0.00(+0.29%)
Jul 19, 2024 0.4800 0.4800 0.4415 0.4538 39,306 +0.00(+0.84%)
Jul 18, 2024 0.4692 0.4850 0.4400 0.4500 57,394 -0.02(-4.78%)
Jul 17, 2024 0.4590 0.4800 0.4501 0.4726 139,700 +0.02(+4.23%)
Jul 16, 2024 0.4399 0.4590 0.4300 0.4534 157,487 +0.01(+3.05%)
Jul 15, 2024 0.4500 0.4567 0.4204 0.4400 175,191 +0.00(+0.46%)
Jul 12, 2024 0.4303 0.4492 0.4028 0.4380 386,479 +0.02(+4.41%)
Jul 11, 2024 0.4210 0.4500 0.4175 0.4195 330,401 -0.01(-2.44%)
Jul 10, 2024 0.5100 0.5392 0.4180 0.4300 438,652 -0.04(-8.92%)
Jul 09, 2024 0.4700 0.4951 0.4700 0.4721 43,713 -0.01(-1.42%)
Jul 08, 2024 0.5034 0.5285 0.4702 0.4789 93,820 -0.02(-4.85%)
Jul 05, 2024 0.4660 0.5398 0.4578 0.5033 62,710 +0.05(+11.82%)
Jul 03, 2024 0.4763 0.4763 0.4485 0.4501 79,565 -0.03(-5.50%)
Jul 02, 2024 0.4505 0.4800 0.4401 0.4763 77,432 +0.02(+4.57%)
Jul 01, 2024 0.4798 0.4990 0.4501 0.4555 68,666 -0.02(-5.08%)
Jun 28, 2024 0.5130 0.5380 0.4100 0.4799 263,296 -0.01(-2.66%)
Jun 27, 2024 0.5496 0.5559 0.4620 0.4930 151,758 +0.01(+1.82%)
Jun 26, 2024 0.5500 0.5597 0.4511 0.4842 198,461 -0.06(-11.37%)
Jun 25, 2024 0.5600 0.5880 0.5300 0.5463 101,932 -0.01(-2.45%)
Jun 24, 2024 0.5880 0.5899 0.5508 0.5600 42,625 -0.01(-1.93%)
Jun 21, 2024 0.5505 0.5880 0.5505 0.5710 22,537 +0.00(+0.53%)
Jun 20, 2024 0.5800 0.6000 0.5550 0.5680 47,061 -0.00(-0.44%)
Jun 18, 2024 0.5875 0.6000 0.5500 0.5705 93,197 -0.02(-3.21%)
Jun 17, 2024 0.6500 0.6800 0.5512 0.5894 137,116 -0.09(-12.99%)
Jun 14, 2024 0.7000 0.7000 0.6600 0.6774 18,539 -0.01(-2.10%)
Jun 13, 2024 0.7000 0.7001 0.6918 0.6919 24,618 -0.03(-3.90%)
Jun 12, 2024 0.7300 0.7600 0.6900 0.7200 76,553 -0.02(-2.68%)
Jun 11, 2024 0.7398 0.7419 0.7002 0.7398 24,994 -0.00(-0.23%)
Jun 10, 2024 0.7500 0.7769 0.7002 0.7415 67,610 +0.02(+2.94%)
Jun 07, 2024 0.7400 0.7700 0.7202 0.7203 34,919 -0.03(-3.64%)
Jun 06, 2024 0.7700 0.7695 0.7400 0.7475 52,395 -0.03(-3.90%)
Jun 05, 2024 0.7605 0.7795 0.7500 0.7778 20,282 +0.01(+1.04%)
Jun 04, 2024 0.7650 0.7800 0.7450 0.7698 56,312 -0.01(-1.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.