Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Future Fintech Group Inc (NQ: FTFT )

0.8890 +0.0490 (+5.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7200 0.7600 0.7105 0.7337 13,884 -0.02(-2.43%)
Nov 29, 2023 0.7500 0.7580 0.7400 0.7520 18,620 +0.01(+1.35%)
Nov 28, 2023 0.7400 0.7500 0.7050 0.7420 7,686 +0.01(+1.57%)
Nov 27, 2023 0.7600 0.7601 0.7002 0.7305 21,375 -0.03(-3.88%)
Nov 24, 2023 0.7022 0.7662 0.7022 0.7600 24,766 +0.01(+1.36%)
Nov 22, 2023 0.7500 0.7662 0.7002 0.7498 29,415 -0.00(-0.33%)
Nov 21, 2023 0.7040 0.7523 0.7040 0.7523 27,020 +0.03(+3.54%)
Nov 20, 2023 0.7360 0.7361 0.7042 0.7266 29,792 -0.01(-1.29%)
Nov 17, 2023 0.7200 0.7361 0.7002 0.7361 10,398 +0.01(+1.39%)
Nov 16, 2023 0.7320 0.7332 0.6831 0.7260 31,709 +0.03(+3.70%)
Nov 15, 2023 0.7100 0.7500 0.6800 0.7001 73,381 -0.00(-0.51%)
Nov 14, 2023 0.7300 0.7700 0.6902 0.7037 36,101 -0.03(-3.59%)
Nov 13, 2023 0.7500 0.7500 0.6802 0.7299 40,812 -0.02(-2.20%)
Nov 10, 2023 0.7900 0.7900 0.7053 0.7463 63,330 -0.06(-7.75%)
Nov 09, 2023 0.8300 0.8641 0.7800 0.8090 49,494 +0.01(+1.52%)
Nov 08, 2023 0.8200 0.8200 0.7707 0.7969 11,729 +0.04(+4.86%)
Nov 07, 2023 0.8298 0.8298 0.7480 0.7600 28,353 +0.02(+2.63%)
Nov 06, 2023 0.8500 0.8458 0.7405 0.7405 30,639 -0.07(-8.51%)
Nov 03, 2023 0.7900 0.8200 0.7900 0.8094 12,595 +0.02(+2.46%)
Nov 02, 2023 0.7500 0.7900 0.7500 0.7900 34,628 +0.04(+5.32%)
Nov 01, 2023 0.8034 0.8297 0.7500 0.7501 31,538 +0.01(+1.36%)
Oct 31, 2023 0.8100 0.8489 0.7101 0.7400 67,741 -0.10(-11.71%)
Oct 30, 2023 0.8200 0.8661 0.8100 0.8381 39,008 +0.02(+2.21%)
Oct 27, 2023 0.9200 0.9700 0.8102 0.8200 91,228 -0.10(-11.09%)
Oct 26, 2023 1.050 1.050 0.9001 0.9223 97,662 -0.16(-14.60%)
Oct 25, 2023 1.110 1.110 1.050 1.080 66,389 +0.01(+0.93%)
Oct 24, 2023 1.060 1.120 1.000 1.070 114,843 +0.14(+14.44%)
Oct 23, 2023 0.9200 0.9898 0.9101 0.9350 85,183 -0.02(-2.60%)
Oct 20, 2023 1.000 1.039 0.9220 0.9600 36,592 -0.05(-4.95%)
Oct 19, 2023 1.010 1.030 1.000 1.010 20,797 +0.00(+0.00%)
Oct 18, 2023 1.060 1.060 1.000 1.010 17,490 -0.02(-1.94%)
Oct 17, 2023 1.040 1.060 1.030 1.030 11,560 -0.01(-1.27%)
Oct 16, 2023 1.010 1.055 1.029 1.043 18,715 +0.02(+1.79%)
Oct 13, 2023 1.010 1.040 1.010 1.025 10,633 +0.01(+1.48%)
Oct 12, 2023 1.020 1.050 1.010 1.010 19,048 +0.01(+1.01%)
Oct 11, 2023 1.050 1.090 1.000 1.000 35,053 -0.06(-5.66%)
Oct 10, 2023 1.040 1.070 1.000 1.060 16,206 +0.02(+1.90%)
Oct 09, 2023 1.060 1.108 1.040 1.040 25,474 -0.01(-1.40%)
Oct 06, 2023 1.050 1.100 1.050 1.055 12,422 -0.01(-0.94%)
Oct 05, 2023 1.120 1.120 1.060 1.065 12,470 +0.00(+0.00%)
Oct 04, 2023 1.100 1.100 1.060 1.065 26,770 -0.05(-4.05%)
Oct 03, 2023 1.090 1.130 1.090 1.110 15,318 +0.02(+2.29%)
Oct 02, 2023 1.130 1.139 1.080 1.085 16,702 -0.02(-2.23%)
Sep 29, 2023 1.070 1.135 1.070 1.110 22,356 +0.01(+0.90%)
Sep 28, 2023 1.080 1.130 1.080 1.100 26,506 +0.02(+1.86%)
Sep 27, 2023 1.050 1.110 1.050 1.080 34,063 -0.03(-2.70%)
Sep 26, 2023 1.100 1.110 1.080 1.110 6,836 +0.00(+0.00%)
Sep 25, 2023 1.120 1.131 1.080 1.110 24,868 -0.03(-2.67%)
Sep 22, 2023 1.149 1.164 1.140 1.141 7,891 -0.01(-0.65%)
Sep 21, 2023 1.100 1.169 1.100 1.148 8,416 +0.02(+2.15%)
Sep 20, 2023 1.160 1.160 1.120 1.124 10,165 -0.01(-0.72%)
Sep 19, 2023 1.160 1.160 1.120 1.132 35,016 -0.03(-2.42%)
Sep 18, 2023 1.180 1.180 1.131 1.160 12,763 -0.03(-2.45%)
Sep 15, 2023 1.210 1.210 1.180 1.189 16,845 -0.01(-1.01%)
Sep 14, 2023 1.180 1.230 1.180 1.201 10,384 +0.03(+2.23%)
Sep 13, 2023 1.170 1.190 1.170 1.175 13,457 +0.03(+2.17%)
Sep 12, 2023 1.110 1.180 1.110 1.150 32,442 +0.05(+4.55%)
Sep 11, 2023 1.150 1.194 1.100 1.100 40,705 -0.03(-2.65%)
Sep 08, 2023 1.080 1.170 1.080 1.130 32,493 +0.00(+0.01%)
Sep 07, 2023 1.220 1.274 1.070 1.130 94,334 -0.11(-8.88%)
Sep 06, 2023 1.260 1.280 1.230 1.240 26,924 -0.04(-3.13%)
Sep 05, 2023 1.380 1.380 1.258 1.280 108,406 -0.10(-7.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.