Future FinTech Group Inc (FTFT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0235 | 5.46130606554 | 0.4303 | 0.485 | 0.4028 | 180784 | 0.44712528 | CS |
| 4 | -0.0967 | -17.565849228 | 0.5505 | 0.5899 | 0.4028 | 145232 | 0.45737061 | CS |
| 12 | -0.4462 | -49.5777777778 | 0.9 | 0.9027 | 0.4028 | 78047 | 0.57829388 | CS |
| 26 | -0.4797 | -51.3872522764 | 0.9335 | 1.38 | 0.4028 | 88811 | 0.86888589 | CS |
| 52 | -0.9062 | -66.6323529412 | 1.36 | 2.6 | 0.4028 | 88368 | 1.12948978 | CS |
| 156 | -11.4462 | -96.1865546218 | 11.9 | 18.05 | 0.4028 | 670310 | 8.73363679 | CS |
| 260 | -5.4462 | -92.3084745763 | 5.9 | 56.45 | 0.4028 | 1382293 | 22.22722311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.4538 | 0.0038 | 0.84 | 0.4415 | 0.4789 | 0.4415 | 32366 |
| 1721342100 | 0.45 | -0.0226 | -4.78 | 0.4692 | 0.485 | 0.44 | 55494 |
| 1721255700 | 0.4726 | 0.0192 | 4.23 | 0.450585 | 0.48 | 0.450585 | 130740 |
| 1721169300 | 0.4534 | 0.0134 | 3.05 | 0.4399 | 0.459 | 0.43 | 157296 |
| 1721082900 | 0.44 | 0.002 | 0.46 | 0.45 | 0.4567 | 0.4204 | 165130 |
| 1720823700 | 0.438 | 0.0185 | 4.41 | 0.4303 | 0.4492 | 0.4028 | 386406 |
| 1720737300 | 0.4195 | -0.0105 | -2.44 | 0.4299 | 0.45 | 0.4175 | 327713 |
| 1720650900 | 0.43 | -0.0421 | -8.92 | 0.4938 | 0.5392 | 0.418 | 438652 |
| 1720564500 | 0.4721 | -0.0068 | -1.42 | 0.47 | 0.4951 | 0.47 | 43613 |
| 1720478100 | 0.4789 | -0.0244 | -4.85 | 0.5034 | 0.5285 | 0.4702 | 93720 |
| 1720218900 | 0.5033 | 0.0433 | 9.41 | 0.466 | 0.5397999 | 0.4578 | 62608 |
| 1720040640 | 0.46 | -0.0163 | -3.42 | 0.4763 | 0.4763 | 0.4485 | 79565 |
| 1719959700 | 0.4763 | 0.0208 | 4.57 | 0.4505 | 0.48 | 0.4401 | 77407 |
| 1719873300 | 0.4555 | -0.0244 | -5.08 | 0.4798 | 0.499 | 0.4501 | 68661 |
| 1719614100 | 0.4799 | -0.0131 | -2.66 | 0.513 | 0.538 | 0.4099999 | 263296 |
| 1719527700 | 0.493 | 0.00885 | 1.83 | 0.5496 | 0.5558999 | 0.462 | 151758 |
| 1719441300 | 0.48415 | -0.06215 | -11.38 | 0.55 | 0.5597 | 0.4511 | 198461 |
| 1719354900 | 0.5463 | -0.0137 | -2.45 | 0.56 | 0.588 | 0.53 | 101297 |
| 1719268500 | 0.56 | -0.011 | -1.93 | 0.588 | 0.5899 | 0.5508 | 42625 |
| 1719009300 | 0.5709999 | 0.003 | 0.53 | 0.5505 | 0.588 | 0.5505 | 22488 |
| 1718922900 | 0.5679999 | -0.0025 | -0.44 | 0.58 | 0.6 | 0.555 | 47059 |
| 1718750100 | 0.5705 | -0.0189 | -3.21 | 0.5875 | 0.6 | 0.55 | 93176 |
| 1718663700 | 0.5894 | -0.088 | -12.99 | 0.65 | 0.67999 | 0.5512 | 136857 |
| 1718404500 | 0.6774 | -0.0145 | -2.10 | 0.7 | 0.7 | 0.66 | 18404 |
| 1718318100 | 0.6919 | -0.0281 | -3.90 | 0.6984 | 0.709 | 0.6918 | 24618 |
| 1718231700 | 0.72 | -0.0198 | -2.68 | 0.73 | 0.75999 | 0.6899999 | 76445 |
| 1718145300 | 0.7398 | -0.0017 | -0.23 | 0.7398 | 0.7419 | 0.7002 | 24990 |
| 1718058900 | 0.7415 | 0.0212 | 2.94 | 0.75 | 0.776855 | 0.7002 | 60358 |
| 1717799700 | 0.7203 | -0.0272 | -3.64 | 0.76 | 0.77 | 0.7201999 | 33895 |
| 1717713300 | 0.7475 | -0.0303 | -3.90 | 0.7695 | 0.7695 | 0.74 | 52394 |
| 1717626900 | 0.7778 | 0.00805 | 1.05 | 0.7605 | 0.7795 | 0.75001 | 20282 |
| 1717540500 | 0.76975 | -0.01025 | -1.31 | 0.765 | 0.78 | 0.745 | 55902 |
| 1717454100 | 0.78 | -0.0201 | -2.51 | 0.8098999 | 0.8189999 | 0.75 | 33327 |
| 1717194900 | 0.8001 | 0.0388 | 5.10 | 0.7738 | 0.81 | 0.7738 | 54418 |
| 1717108500 | 0.7613 | -0.0357 | -4.48 | 0.78 | 0.7887999 | 0.75 | 40966 |
| 1717022100 | 0.797 | -0.022 | -2.69 | 0.8189999 | 0.8199999 | 0.7805 | 16626 |
| 1716935700 | 0.8189999 | 0.0089999 | 1.11 | 0.8192 | 0.8199999 | 0.81 | 16336 |
| 1716590100 | 0.81 | 0 | 0.00 | 0.8139999 | 0.822956 | 0.785 | 34733 |
| 1716503700 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8315 | 0.8 | 13507 |
| 1716417300 | 0.83 | 0.019419 | 2.40 | 0.8395 | 0.8395 | 0.800601 | 34294 |
| 1716330900 | 0.810581 | -0.027819 | -3.32 | 0.843 | 0.843 | 0.8 | 19098 |
| 1716244500 | 0.8384 | 0.0359 | 4.47 | 0.8 | 0.8425 | 0.7815 | 41460 |
| 1715985300 | 0.8025 | -0.0088 | -1.08 | 0.8189999 | 0.8199 | 0.799668 | 23906 |
| 1715898900 | 0.8113 | 0.0006 | 0.07 | 0.8199999 | 0.8199999 | 0.7821 | 25574 |
| 1715812500 | 0.8107 | 0.0057 | 0.71 | 0.79 | 0.8199999 | 0.79 | 47674 |
| 1715726100 | 0.805 | 0.0194 | 2.47 | 0.8374 | 0.8374 | 0.7771 | 83183 |
| 1715639700 | 0.7856 | 0.0054 | 0.69 | 0.8199999 | 0.86 | 0.7601 | 108541 |
| 1715380500 | 0.7802 | -0.0311 | -3.83 | 0.8300999 | 0.8300999 | 0.76 | 162763 |
| 1715294100 | 0.8113 | -0.0285 | -3.39 | 0.841 | 0.8682 | 0.8112 | 40498 |
| 1715207700 | 0.8398 | -0.0096 | -1.13 | 0.83 | 0.8495 | 0.8081 | 21543 |
| 1715121300 | 0.8494 | 0.0045 | 0.53 | 0.879 | 0.879 | 0.812 | 34253 |
| 1715034900 | 0.8449 | -0.0051 | -0.60 | 0.85 | 0.9027 | 0.833 | 62054 |
| 1714775700 | 0.85 | 0.0349 | 4.28 | 0.87 | 0.87 | 0.8161 | 14527 |
| 1714689300 | 0.8151 | -0.0315 | -3.72 | 0.8465 | 0.8754 | 0.8 | 77549 |
| 1714602900 | 0.8466 | -0.0199 | -2.30 | 0.879 | 0.8889 | 0.8465 | 10682 |
| 1714516500 | 0.8665 | 0.0164 | 1.93 | 0.84 | 0.889 | 0.84 | 22908 |
| 1714430100 | 0.8501 | -0.0389 | -4.38 | 0.84 | 0.889 | 0.84 | 29584 |
| 1714170900 | 0.889 | 0.049 | 5.83 | 0.9 | 0.9 | 0.8501 | 33162 |
| 1714084500 | 0.84 | -0.0191 | -2.22 | 0.8591 | 0.86 | 0.8305 | 13549 |
| 1713998100 | 0.8591 | 0.0191 | 2.27 | 0.86 | 0.89 | 0.84 | 14696 |
| 1713911700 | 0.84 | -0.007161 | -0.85 | 0.8199999 | 0.9 | 0.8199999 | 21325 |
| 1713825300 | 0.847161 | -0.012839 | -1.49 | 0.85 | 0.858799 | 0.8199999 | 16662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
