Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jun 30, 2023 1.300 1.337 1.250 1.300 37,921 -0.00(-0.25%)
Jun 29, 2023 1.350 1.350 1.290 1.303 23,792 -0.05(-3.46%)
Jun 28, 2023 1.300 1.365 1.290 1.350 18,001 +0.04(+3.05%)
Jun 27, 2023 1.350 1.360 1.299 1.310 18,876 -0.01(-0.76%)
Jun 26, 2023 1.410 1.420 1.270 1.320 53,264 -0.08(-5.71%)
Jun 23, 2023 1.430 1.431 1.250 1.400 52,173 -0.01(-0.71%)
Jun 22, 2023 1.360 1.410 1.300 1.410 47,769 +0.07(+5.22%)
Jun 21, 2023 1.240 1.440 1.240 1.340 315,152 +0.07(+5.51%)
Jun 20, 2023 1.240 1.290 1.240 1.270 19,698 +0.00(+0.00%)
Jun 16, 2023 1.240 1.280 1.240 1.270 16,235 -0.01(-0.78%)
Jun 15, 2023 1.320 1.320 1.230 1.280 17,933 -0.01(-0.78%)
Jun 14, 2023 1.310 1.330 1.230 1.290 20,653 -0.02(-1.53%)
Jun 13, 2023 1.310 1.350 1.290 1.310 16,730 -0.05(-3.68%)
Jun 12, 2023 1.330 1.360 1.303 1.360 16,985 +0.02(+1.49%)
Jun 09, 2023 1.320 1.360 1.320 1.340 14,597 -0.04(-2.90%)
Jun 08, 2023 1.400 1.400 1.230 1.380 21,183 +0.00(+0.00%)
Jun 07, 2023 1.350 1.380 1.320 1.380 27,284 +0.04(+3.37%)
Jun 06, 2023 1.280 1.360 1.280 1.335 31,549 +0.02(+1.91%)
Jun 05, 2023 1.260 1.365 1.260 1.310 38,323 +0.01(+0.77%)
Jun 02, 2023 1.330 1.390 1.250 1.300 124,058 -0.10(-7.14%)
Jun 01, 2023 1.180 1.590 1.180 1.400 456,683 +0.17(+13.82%)
May 31, 2023 1.110 1.250 1.110 1.230 24,959 +0.09(+7.60%)
May 30, 2023 1.220 1.250 1.110 1.143 58,166 -0.05(-3.95%)
May 26, 2023 1.170 1.220 1.170 1.190 14,255 +0.02(+1.72%)
May 25, 2023 1.170 1.220 1.153 1.170 12,483 -0.03(-2.50%)
May 24, 2023 1.240 1.240 1.180 1.200 16,240 -0.01(-0.83%)
May 23, 2023 1.230 1.240 1.200 1.210 10,601 -0.01(-0.82%)
May 22, 2023 1.220 1.270 1.180 1.220 26,906 +0.03(+2.95%)
May 19, 2023 1.160 1.270 1.160 1.185 26,466 +0.01(+0.42%)
May 18, 2023 1.180 1.240 1.160 1.180 14,502 -0.03(-2.48%)
May 17, 2023 1.180 1.235 1.150 1.210 13,023 +0.02(+1.51%)
May 16, 2023 1.170 1.259 1.160 1.192 20,033 -0.01(-0.67%)
May 15, 2023 1.130 1.322 1.130 1.200 28,471 +0.07(+6.19%)
May 12, 2023 1.150 1.200 1.120 1.130 13,575 -0.06(-5.26%)
May 11, 2023 1.200 1.230 1.150 1.193 17,375 -0.06(-4.58%)
May 10, 2023 1.250 1.294 1.230 1.250 17,794 +0.01(+0.87%)
May 09, 2023 1.291 1.330 1.210 1.239 21,771 -0.04(-3.20%)
May 08, 2023 1.320 1.320 1.250 1.280 17,960 -0.03(-2.29%)
May 05, 2023 1.290 1.340 1.250 1.310 42,066 -0.01(-0.76%)
May 04, 2023 1.330 1.440 1.274 1.320 49,647 -0.05(-3.65%)
May 03, 2023 1.400 1.440 1.350 1.370 66,935 +0.00(+0.00%)
May 02, 2023 1.310 1.450 1.310 1.370 65,157 +0.06(+4.58%)
May 01, 2023 1.250 1.440 1.230 1.310 54,360 +0.08(+6.50%)
Apr 28, 2023 1.250 1.270 1.220 1.230 19,737 -0.01(-0.40%)
Apr 27, 2023 1.250 1.265 1.210 1.235 7,037 -0.02(-1.98%)
Apr 26, 2023 1.280 1.360 1.240 1.260 13,768 -0.02(-1.56%)
Apr 25, 2023 1.250 1.280 1.250 1.280 11,038 +0.03(+2.40%)
Apr 24, 2023 1.220 1.460 1.203 1.250 50,805 +0.02(+1.63%)
Apr 21, 2023 1.340 1.340 1.230 1.230 23,967 -0.13(-9.56%)
Apr 20, 2023 1.330 1.370 1.330 1.360 17,562 -0.02(-1.45%)
Apr 19, 2023 1.380 1.380 1.330 1.380 22,186 +0.00(+0.00%)
Apr 18, 2023 1.450 1.470 1.370 1.380 24,890 -0.07(-4.83%)
Apr 17, 2023 1.440 1.460 1.400 1.450 10,351 +0.04(+2.86%)
Apr 14, 2023 1.500 1.500 1.360 1.410 26,206 -0.04(-2.78%)
Apr 13, 2023 1.400 1.470 1.341 1.450 32,315 +0.10(+7.41%)
Apr 12, 2023 1.350 1.391 1.330 1.350 28,774 -0.02(-1.46%)
Apr 11, 2023 1.240 1.408 1.240 1.370 89,772 +0.11(+8.73%)
Apr 10, 2023 1.240 1.290 1.200 1.260 26,702 +0.02(+1.61%)
Apr 06, 2023 1.300 1.308 1.200 1.240 27,664 -0.02(-1.59%)
Apr 05, 2023 1.220 1.280 1.170 1.260 88,570 +0.06(+5.00%)
Apr 04, 2023 1.120 1.270 1.060 1.200 131,824 +0.11(+10.09%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.