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)

1.140 +0.040 (+3.64%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 1.180 1.180 1.090 1.100 27,049 -0.08(-6.78%)
Nov 28, 2025 1.300 1.300 1.170 1.180 23,323 -0.05(-4.07%)
Nov 26, 2025 1.190 1.280 1.150 1.230 44,236 +0.05(+4.25%)
Nov 25, 2025 1.160 1.217 1.120 1.180 31,987 +0.03(+2.61%)
Nov 24, 2025 1.080 1.150 1.060 1.150 31,567 +0.08(+7.48%)
Nov 21, 2025 1.070 1.110 1.040 1.070 20,577 +0.02(+1.90%)
Nov 20, 2025 1.060 1.200 1.040 1.050 41,772 -0.04(-3.67%)
Nov 19, 2025 1.140 1.140 1.050 1.090 21,893 -0.02(-2.24%)
Nov 18, 2025 1.070 1.170 1.040 1.115 37,494 +0.03(+3.24%)
Nov 17, 2025 1.330 1.330 1.040 1.080 245,019 -0.27(-20.00%)
Nov 14, 2025 1.310 1.370 1.260 1.350 1,246,336 -0.03(-2.17%)
Nov 13, 2025 1.420 1.420 1.334 1.380 9,110 -0.09(-6.12%)
Nov 12, 2025 1.430 1.490 1.401 1.470 10,184 -0.02(-1.34%)
Nov 11, 2025 1.460 1.510 1.450 1.490 6,032 +0.00(+0.00%)
Nov 10, 2025 1.400 1.520 1.376 1.490 27,392 +0.09(+6.43%)
Nov 07, 2025 1.340 1.400 1.300 1.400 24,540 +0.03(+2.19%)
Nov 06, 2025 1.440 1.440 1.250 1.370 124,985 -0.01(-0.72%)
Nov 05, 2025 1.420 1.450 1.350 1.380 167,604 -0.02(-1.43%)
Nov 04, 2025 1.690 1.748 1.320 1.400 147,974 -0.33(-19.08%)
Nov 03, 2025 1.860 1.910 1.700 1.730 33,533 -0.09(-4.95%)
Oct 31, 2025 1.990 1.990 1.750 1.820 149,471 -0.15(-7.61%)
Oct 30, 2025 2.080 2.080 1.900 1.970 42,752 -0.09(-4.37%)
Oct 29, 2025 2.120 2.120 2.040 2.060 46,493 -0.07(-3.51%)
Oct 28, 2025 2.090 2.220 2.070 2.135 20,652 -0.02(-0.70%)
Oct 27, 2025 2.120 2.155 2.050 2.150 27,088 +0.03(+1.42%)
Oct 24, 2025 2.060 2.150 2.020 2.120 30,428 +0.10(+4.95%)
Oct 23, 2025 2.030 2.080 1.990 2.020 57,353 -0.05(-2.42%)
Oct 22, 2025 2.080 2.157 2.030 2.070 44,118 -0.05(-2.36%)
Oct 21, 2025 2.200 2.240 2.070 2.120 51,195 -0.09(-4.07%)
Oct 20, 2025 2.060 2.230 2.060 2.210 78,734 +0.15(+7.28%)
Oct 17, 2025 2.050 2.160 2.010 2.060 34,531 -0.06(-2.83%)
Oct 16, 2025 2.200 2.370 2.100 2.120 75,122 -0.09(-4.07%)
Oct 15, 2025 2.200 2.230 2.160 2.210 89,958 +0.00(+0.00%)
Oct 14, 2025 2.090 2.220 2.060 2.210 46,211 +0.09(+4.25%)
Oct 13, 2025 2.100 2.238 2.000 2.120 58,526 +0.03(+1.44%)
Oct 10, 2025 2.240 2.292 2.050 2.090 114,482 -0.15(-6.70%)
Oct 09, 2025 2.390 2.390 2.160 2.240 84,471 -0.11(-4.68%)
Oct 08, 2025 2.320 2.420 2.260 2.350 190,058 +0.03(+1.29%)
Oct 07, 2025 2.170 2.320 2.162 2.320 251,802 +0.19(+8.92%)
Oct 06, 2025 2.160 2.270 2.100 2.130 95,779 -0.06(-2.74%)
Oct 03, 2025 2.210 2.275 2.137 2.190 62,781 -0.04(-1.79%)
Oct 02, 2025 2.140 2.250 2.122 2.230 82,513 +0.15(+7.21%)
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.