Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	0.3220	0.3300	0.3115	0.3201	109,941	-0.00(-0.59%)
Nov 06, 2024	0.3200	0.3315	0.3100	0.3220	140,224	+0.01(+3.87%)
Nov 05, 2024	0.3295	0.3295	0.3100	0.3100	75,083	-0.00(-0.39%)
Nov 04, 2024	0.3100	0.3350	0.3100	0.3112	80,378	+0.00(+0.03%)
Nov 01, 2024	0.3100	0.3238	0.3100	0.3111	68,209	+0.00(+0.16%)
Oct 31, 2024	0.3260	0.3300	0.3101	0.3106	74,062	-0.02(-4.72%)
Oct 30, 2024	0.3366	0.3370	0.3110	0.3260	76,378	-0.01(-3.78%)
Oct 29, 2024	0.3399	0.3399	0.3124	0.3388	133,752	+0.01(+4.02%)
Oct 28, 2024	0.3300	0.3354	0.3038	0.3257	56,205	+0.01(+3.07%)
Oct 25, 2024	0.3123	0.3360	0.3067	0.3160	165,389	+0.00(+1.18%)
Oct 24, 2024	0.3164	0.3281	0.3031	0.3123	80,966	-0.00(-1.30%)
Oct 23, 2024	0.3200	0.3358	0.3000	0.3164	180,931	-0.01(-1.89%)
Oct 22, 2024	0.3555	0.3555	0.3209	0.3225	38,421	-0.01(-2.69%)
Oct 21, 2024	0.3570	0.3590	0.3300	0.3314	111,802	-0.01(-2.50%)
Oct 18, 2024	0.3310	0.3500	0.3262	0.3399	124,410	+0.01(+2.69%)
Oct 17, 2024	0.3483	0.3560	0.3300	0.3310	46,718	-0.02(-4.97%)
Oct 16, 2024	0.3450	0.3585	0.3170	0.3483	271,421	+0.02(+7.04%)
Oct 15, 2024	0.3239	0.3499	0.3110	0.3254	142,225	+0.00(+0.56%)
Oct 14, 2024	0.3149	0.3239	0.3149	0.3236	57,428	+0.01(+2.76%)
Oct 11, 2024	0.3100	0.3225	0.3000	0.3149	138,096	+0.00(+1.58%)
Oct 10, 2024	0.3250	0.3250	0.3100	0.3100	75,417	-0.01(-2.52%)
Oct 09, 2024	0.3190	0.3411	0.3100	0.3180	98,012	-0.01(-3.67%)
Oct 08, 2024	0.3500	0.3500	0.3300	0.3301	101,430	-0.03(-8.05%)
Oct 07, 2024	0.3520	0.3660	0.3401	0.3590	71,509	+0.01(+1.99%)
Oct 04, 2024	0.3434	0.3636	0.3300	0.3520	77,286	+0.01(+2.50%)
Oct 03, 2024	0.3585	0.3585	0.3400	0.3434	68,933	-0.03(-7.44%)
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%)

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.

Future Fintech Group Inc (NQ: FTFT )

Historical Prices

Resources