ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Future FinTech Group Inc. - Common Stock (NQ:FTFT)

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.270 1.323 1.240 1.250 5,849 +0.03(+2.46%)
Mar 20, 2026 1.200 1.307 1.180 1.220 6,560 +0.01(+0.83%)
Mar 19, 2026 1.610 1.610 1.180 1.210 43,403 -0.09(-6.92%)
Mar 18, 2026 1.350 1.350 1.300 1.300 9,551 -0.06(-4.36%)
Mar 17, 2026 1.370 1.370 1.330 1.359 11,531 -0.01(-0.79%)
Mar 16, 2026 1.370 1.370 1.340 1.370 16,752 -0.02(-1.37%)
Mar 13, 2026 1.365 1.480 1.340 1.389 3,302 +0.05(+3.66%)
Mar 12, 2026 1.390 1.400 1.330 1.340 24,442 -0.07(-4.96%)
Mar 11, 2026 1.480 1.480 1.385 1.410 4,986 -0.03(-2.08%)
Mar 10, 2026 1.350 1.490 1.350 1.440 5,065 +0.01(+0.70%)
Mar 09, 2026 1.380 1.430 1.350 1.430 8,027 -0.02(-1.38%)
Mar 06, 2026 1.410 1.450 1.410 1.450 1,931 -0.01(-0.68%)
Mar 05, 2026 1.500 1.600 1.400 1.460 8,582 -0.01(-0.68%)
Mar 04, 2026 1.380 1.490 1.350 1.470 9,407 +0.10(+7.30%)
Mar 03, 2026 1.350 1.390 1.304 1.370 7,464 -0.02(-1.44%)
Mar 02, 2026 1.440 1.475 1.342 1.390 22,360 -0.10(-6.71%)
Feb 27, 2026 1.460 1.500 1.440 1.490 6,595 -0.01(-0.67%)
Feb 26, 2026 1.520 1.560 1.470 1.500 14,320 +0.00(+0.00%)
Feb 25, 2026 1.530 1.580 1.440 1.500 19,163 -0.00(-0.33%)
Feb 24, 2026 1.550 1.553 1.490 1.505 4,574 -0.04(-2.59%)
Feb 23, 2026 1.610 1.695 1.490 1.545 7,934 -0.08(-5.21%)
Feb 20, 2026 1.550 1.670 1.550 1.630 5,848 +0.02(+1.24%)
Feb 19, 2026 1.610 1.740 1.550 1.610 13,330 -0.01(-0.62%)
Feb 18, 2026 1.510 1.660 1.510 1.620 11,782 +0.14(+9.46%)
Feb 17, 2026 1.560 1.685 1.420 1.480 11,504 -0.10(-6.33%)
Feb 13, 2026 1.490 1.632 1.460 1.580 12,426 +0.09(+6.04%)
Feb 12, 2026 1.570 1.570 1.410 1.490 18,696 -0.10(-6.29%)
Feb 11, 2026 1.700 1.710 1.545 1.590 22,336 -0.10(-5.92%)
Feb 10, 2026 1.680 1.765 1.660 1.690 15,976 +0.06(+3.68%)
Feb 09, 2026 1.700 1.700 1.610 1.630 26,797 -0.07(-3.83%)
Feb 06, 2026 1.530 1.720 1.530 1.695 59,698 +0.28(+19.37%)
Feb 05, 2026 1.520 1.620 1.310 1.420 65,788 -0.22(-13.41%)
Feb 04, 2026 1.860 1.860 1.530 1.640 64,936 -0.28(-14.58%)
Feb 03, 2026 2.080 2.165 1.810 1.920 123,076 -0.12(-5.88%)
Feb 02, 2026 2.050 2.110 1.950 2.040 9,552 -0.01(-0.49%)
Jan 30, 2026 2.110 2.290 2.010 2.050 20,901 -0.13(-5.96%)
Jan 29, 2026 2.230 2.290 2.140 2.180 16,876 -0.04(-1.80%)
Jan 28, 2026 2.220 2.250 2.125 2.220 27,202 +0.01(+0.45%)
Jan 27, 2026 2.090 2.220 2.070 2.210 17,556 +0.11(+5.24%)
Jan 26, 2026 2.200 2.200 2.070 2.100 17,686 -0.12(-5.41%)
Jan 23, 2026 2.290 2.500 2.170 2.220 16,141 -0.06(-2.63%)
Jan 22, 2026 2.100 2.340 2.050 2.280 54,310 +0.19(+9.09%)
Jan 21, 2026 2.610 2.680 1.960 2.090 235,999 -0.29(-12.18%)
Jan 20, 2026 2.440 2.714 2.270 2.380 71,432 -0.29(-10.94%)
Jan 16, 2026 2.840 2.859 2.664 2.672 17,314 -0.19(-6.52%)
Jan 15, 2026 2.720 3.040 2.482 2.859 29,929 +0.09(+3.31%)
Jan 14, 2026 2.481 2.802 2.244 2.767 51,723 +0.09(+3.50%)
Jan 13, 2026 3.080 3.080 2.560 2.674 25,910 -0.35(-11.61%)
Jan 12, 2026 3.004 3.234 2.960 3.025 9,418 +0.02(+0.81%)
Jan 09, 2026 3.000 3.240 3.000 3.000 9,248 +0.02(+0.58%)
Jan 08, 2026 3.364 3.364 2.920 2.983 25,951 -0.30(-9.25%)
Jan 07, 2026 3.282 3.480 3.267 3.287 5,433 +0.02(+0.62%)
Jan 06, 2026 3.322 3.596 3.150 3.267 13,620 -0.05(-1.53%)
Jan 05, 2026 3.200 3.360 3.120 3.318 16,160 +0.33(+11.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.