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 (NQ: FTFT )

0.3710 +0.0240 (+6.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.3400 0.3571 0.3121 0.3154 85,192 -0.04(-10.65%)
Aug 30, 2024 0.3490 0.3699 0.3338 0.3530 168,300 +0.00(+1.26%)
Aug 29, 2024 0.3370 0.3700 0.3314 0.3486 63,710 +0.01(+2.53%)
Aug 28, 2024 0.3650 0.3650 0.3300 0.3400 46,846 -0.01(-2.88%)
Aug 27, 2024 0.3700 0.3800 0.3501 0.3501 45,768 -0.02(-5.40%)
Aug 26, 2024 0.3789 0.3900 0.3600 0.3701 97,491 +0.01(+1.54%)
Aug 23, 2024 0.3500 0.3800 0.3294 0.3645 300,463 +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%)
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.


 

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.