Future FinTech Group Inc. Common Stockのデータ

Future FinTech Group Inc. Common Stockの基本情報

名前 Future FinTech Group Inc. Common Stock
ティッカー FTFT
China
上場年 nan
セクター Miscellaneous

Future FinTech Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.8 9.05 9.45 9.73 19663700.0 9.73
2021-02-12 8.5 6.77 6.97 8.5 40034900.0 8.5
2021-02-11 7.07 6.06 6.3 6.41 7747800.0 6.41
2021-02-10 6.65 5.8 6.37 6.2 5231300.0 6.2
2021-02-09 7.67 6.13 7.05 6.28 16136100.0 6.28
2021-02-08 6.83 5.82 6.12 6.72 10812100.0 6.72
2021-02-05 6.1 5.42 5.7 5.53 5750500.0 5.53
2021-02-04 5.78 5.22 5.71 5.56 4180900.0 5.56
2021-02-03 5.69 5.05 5.11 5.69 5542400.0 5.69
2021-02-02 5.19 4.74 5.1 5.12 2651800.0 5.12
2021-02-01 5.07 4.68 4.99 5.03 1993400.0 5.03
2021-01-29 5.94 4.8 5.88 4.98 6186700.0 4.98
2021-01-28 5.31 4.3 4.47 4.94 6537400.0 4.94
2021-01-27 4.93 4.07 4.67 4.29 3172500.0 4.29
2021-01-26 5.18 4.94 5.14 5.03 2750000.0 5.03
2021-01-25 5.64 5.07 5.56 5.15 2917900.0 5.15
2021-01-22 6.05 5.3 5.46 5.37 4886000.0 5.37
2021-01-21 5.6 5.15 5.53 5.39 4464500.0 5.39
2021-01-20 6.18 5.5 6.1 5.96 4866400.0 5.96
2021-01-19 6.98 6.2 6.94 6.21 5692300.0 6.21
2021-01-15 6.99 6.2 6.94 6.68 5663100.0 6.68
2021-01-14 8.58 7.01 8.57 7.28 13062200.0 7.28
2021-01-13 8.2 6.06 6.42 7.96 18028700.0 7.96
2021-01-12 6.77 5.75 6.04 6.49 15340000.0 6.49
2021-01-11 7.11 5.35 5.7 5.47 28321100.0 5.47
2021-01-08 11.29 6.14 9.46 7.62 144072800.0 7.62
2021-01-07 5.92 2.17 2.31 5.75 295348500.0 5.75
2021-01-06 1.73 1.63 1.72 1.68 2371500.0 1.68
2021-01-05 1.73 1.6 1.68 1.68 2406500.0 1.68
2021-01-04 2.48 1.62 1.94 1.73 8975000.0 1.73
2020-12-31 1.99 1.56 1.99 1.88 2367500.0 1.88
2020-12-30 2.15 1.87 1.91 1.9 6564800.0 1.9
2020-12-29 1.94 1.77 1.94 1.87 805600.0 1.87
2020-12-28 2.06 1.82 1.98 1.98 1384800.0 1.98
2020-12-24 1.97 1.8 1.95 1.85 1615100.0 1.85
2020-12-23 2.3 2.18 2.18 2.27 330700.0 2.27
2020-12-22 2.27 2.12 2.25 2.14 529900.0 2.14
2020-12-21 2.36 2.13 2.31 2.23 946200.0 2.23
2020-12-18 2.5 2.25 2.45 2.33 1337600.0 2.33
2020-12-17 2.54 2.21 2.42 2.4 2668800.0 2.4
2020-12-16 2.66 2.2 2.56 2.37 3573200.0 2.37
2020-12-15 2.45 2.03 2.29 2.32 2326100.0 2.32
2020-12-14 2.29 2.17 2.22 2.28 197800.0 2.28
2020-12-11 2.29 2.16 2.26 2.22 173600.0 2.22
2020-12-10 2.29 1.97 2.03 2.25 401400.0 2.25
2020-12-09 2.35 2.08 2.31 2.11 489300.0 2.11
2020-12-08 2.53 2.26 2.53 2.33 859600.0 2.33
2020-12-07 2.87 2.41 2.77 2.49 763800.0 2.49
2020-12-04 3.17 2.71 2.94 2.75 1736900.0 2.75
2020-12-03 3.38 2.55 2.72 3.08 4607500.0 3.08
2020-12-02 2.7 2.45 2.61 2.64 519400.0 2.64
2020-12-01 2.92 2.54 2.73 2.59 1214200.0 2.59
2020-11-30 2.89 2.39 2.49 2.87 2694200.0 2.87
2020-11-27 2.77 2.26 2.65 2.39 1473000.0 2.39
2020-11-25 3.28 2.2 2.26 3.0 3224100.0 3.0
2020-11-24 2.39 2.1 2.37 2.14 372000.0 2.14
2020-11-23 2.29 2.06 2.13 2.25 591700.0 2.25
2020-11-20 2.14 2.01 2.11 2.04 181100.0 2.04
2020-11-19 2.2 2.0 2.06 2.08 168000.0 2.08
2020-11-18 2.25 2.06 2.25 2.07 136200.0 2.07
2020-11-17 2.31 2.03 2.04 2.22 651500.0 2.22
2020-11-16 2.06 2.0 2.05 2.04 29600.0 2.04
2020-11-13 2.06 1.95 2.05 2.04 146900.0 2.04
2020-11-12 2.1 2.01 2.07 2.05 22100.0 2.05
2020-11-11 2.09 2.0 2.01 2.04 46000.0 2.04
2020-11-10 2.04 1.96 2.0 2.04 35000.0 2.04
2020-11-09 2.05 1.91 2.04 1.96 118400.0 1.96
2020-11-06 2.05 1.94 2.02 2.0 90900.0 2.0
2020-11-05 2.09 1.99 2.01 2.02 55600.0 2.02
2020-11-04 2.04 1.91 1.99 2.0 69500.0 2.0
2020-11-03 1.99 1.91 1.98 1.98 26500.0 1.98
2020-11-02 1.98 1.9 1.98 1.95 25800.0 1.95
2020-10-30 2.05 1.9 2.0 1.92 82100.0 1.92
2020-10-29 2.09 1.94 2.08 2.0 116900.0 2.0
2020-10-28 2.15 1.98 2.15 1.99 91600.0 1.99
2020-10-27 2.24 2.06 2.07 2.23 142400.0 2.23
2020-10-26 2.39 2.06 2.38 2.07 133900.0 2.07
2020-10-23 2.49 2.35 2.46 2.37 69600.0 2.37
2020-10-22 2.68 2.29 2.68 2.34 301600.0 2.34
2020-10-21 2.87 2.31 2.36 2.8 725800.0 2.8
2020-10-20 2.39 2.21 2.39 2.29 88500.0 2.29
2020-10-19 2.4 2.28 2.29 2.4 143700.0 2.4
2020-10-16 2.28 2.06 2.16 2.24 131900.0 2.24
2020-10-15 2.27 1.92 2.02 2.1 54500.0 2.1
2020-10-14 2.06 1.96 2.05 2.02 15900.0 2.02
2020-10-13 2.07 1.9 2.01 2.05 29100.0 2.05
2020-10-12 2.16 2.02 2.16 2.04 46800.0 2.04
2020-10-09 2.25 2.11 2.19 2.11 82300.0 2.11
2020-10-08 2.25 2.13 2.25 2.18 27500.0 2.18
2020-10-07 2.28 2.2 2.23 2.22 44700.0 2.22
2020-10-06 2.33 2.21 2.33 2.24 21300.0 2.24
2020-10-05 2.38 2.1 2.17 2.29 24700.0 2.29
2020-10-02 2.19 2.03 2.08 2.13 25700.0 2.13
2020-10-01 2.22 2.0 2.17 2.2 37400.0 2.2
2020-09-30 2.2 2.1 2.18 2.19 28800.0 2.19
2020-09-29 2.21 2.04 2.16 2.07 82000.0 2.07
2020-09-28 2.11 1.9 2.0 2.11 46900.0 2.11
2020-09-25 1.97 1.8 1.9 1.94 23800.0 1.94
2020-09-24 1.91 1.76 1.91 1.84 35300.0 1.84
2020-09-23 2.04 1.87 2.04 1.91 42400.0 1.91
2020-09-22 2.12 1.88 2.03 1.93 114700.0 1.93
2020-09-21 2.19 1.97 2.12 2.01 50900.0 2.01
2020-09-18 2.2 2.06 2.09 2.12 32100.0 2.12
2020-09-17 2.2 2.06 2.14 2.1 39400.0 2.1
2020-09-16 2.25 2.05 2.18 2.2 70100.0 2.2
2020-09-15 2.4 2.08 2.32 2.19 384300.0 2.19
2020-09-14 2.22 2.04 2.15 2.21 65500.0 2.21
2020-09-11 2.2 2.06 2.11 2.16 55800.0 2.16
2020-09-10 2.22 2.06 2.22 2.12 38900.0 2.12
2020-09-09 2.24 2.02 2.02 2.2 50400.0 2.2
2020-09-08 2.06 1.92 2.01 2.04 55700.0 2.04
2020-09-04 2.04 1.83 2.01 2.02 48900.0 2.02
2020-09-03 2.02 1.86 2.0 1.9 60900.0 1.9
2020-09-02 1.99 1.85 1.85 1.99 41600.0 1.99
2020-09-01 2.09 1.85 2.09 1.87 171600.0 1.87
2020-08-31 2.23 2.07 2.15 2.11 38500.0 2.11
2020-08-28 2.21 2.06 2.07 2.15 106200.0 2.15
2020-08-27 2.17 2.1 2.12 2.1 56700.0 2.1
2020-08-26 2.18 2.05 2.15 2.15 73500.0 2.15
2020-08-25 2.24 2.15 2.2 2.15 140400.0 2.15
2020-08-24 2.43 2.11 2.43 2.24 204800.0 2.24
2020-08-21 2.5 2.38 2.46 2.38 138900.0 2.38
2020-08-20 2.59 2.42 2.51 2.51 109100.0 2.51
2020-08-19 2.79 2.46 2.78 2.54 123200.0 2.54
2020-08-18 2.69 2.47 2.66 2.64 114200.0 2.64
2020-08-17 2.75 2.5 2.62 2.58 223800.0 2.58
2020-08-14 2.6 2.39 2.53 2.53 121000.0 2.53
2020-08-13 2.62 2.42 2.53 2.49 75500.0 2.49
2020-08-12 2.6 2.46 2.48 2.52 67700.0 2.52
2020-08-11 2.57 2.46 2.5 2.49 110800.0 2.49
2020-08-10 2.55 2.36 2.37 2.51 128800.0 2.51
2020-08-07 2.49 2.27 2.44 2.38 147700.0 2.38
2020-08-06 2.6 2.4 2.43 2.49 206600.0 2.49
2020-08-05 2.8 2.38 2.47 2.49 1106900.0 2.49
2020-08-04 2.53 2.35 2.49 2.52 141200.0 2.52
2020-08-03 2.58 2.33 2.44 2.5 111300.0 2.5
2020-07-31 2.53 2.3 2.51 2.49 208500.0 2.49
2020-07-30 2.68 2.48 2.6 2.53 118700.0 2.53
2020-07-29 2.69 2.46 2.55 2.64 196700.0 2.64
2020-07-28 2.98 2.53 2.66 2.59 1193300.0 2.59
2020-07-27 2.84 2.53 2.58 2.66 552200.0 2.66
2020-07-24 2.62 2.29 2.38 2.6 366000.0 2.6
2020-07-23 2.54 2.35 2.37 2.43 327800.0 2.43
2020-07-22 2.53 2.42 2.47 2.44 170200.0 2.44
2020-07-21 2.6 2.18 2.5 2.54 488100.0 2.54
2020-07-20 2.68 2.44 2.62 2.53 246200.0 2.53
2020-07-17 3.05 2.35 3.0 2.6 1011600.0 2.6
2020-07-16 3.74 2.8 3.41 2.94 7107800.0 2.94
2020-07-15 3.25 2.5 3.0 2.68 1051800.0 2.68
2020-07-14 3.45 2.22 2.48 3.08 1656300.0 3.08
2020-07-13 2.43 1.89 1.9 2.41 657400.0 2.41
2020-07-10 2.0 1.73 1.75 2.0 319300.0 2.0
2020-07-09 1.78 1.61 1.77 1.74 193400.0 1.74
2020-07-08 1.96 1.63 1.63 1.74 443300.0 1.74
2020-07-07 1.68 1.44 1.5 1.62 684300.0 1.62
2020-07-06 1.4 1.26 1.26 1.4 564900.0 1.4
2020-07-02 1.26 1.14 1.18 1.25 156800.0 1.25
2020-07-01 1.19 1.13 1.16 1.19 108500.0 1.19
2020-06-30 1.25 1.13 1.15 1.16 162300.0 1.16
2020-06-29 1.15 1.09 1.1 1.11 85400.0 1.11
2020-06-26 1.11 1.02 1.05 1.09 136900.0 1.09
2020-06-25 1.13 1.04 1.08 1.06 89100.0 1.06
2020-06-24 1.19 1.08 1.17 1.08 121700.0 1.08
2020-06-23 1.21 1.13 1.13 1.2 217400.0 1.2
2020-06-22 1.16 1.02 1.09 1.13 184300.0 1.13
2020-06-19 1.1 1.0 1.0 1.09 226400.0 1.09
2020-06-18 1.02 0.98 0.98 1.0 196100.0 1.0
2020-06-17 1.03 0.97 1.0 1.0 193500.0 1.0
2020-06-16 1.08 1.0 1.04 1.01 234700.0 1.01
2020-06-15 1.09 1.0 1.09 1.02 292900.0 1.02
2020-06-12 1.28 1.09 1.22 1.11 421300.0 1.11
2020-06-11 1.1 1.02 1.09 1.07 207900.0 1.07
2020-06-10 1.48 1.05 1.07 1.1 1206500.0 1.1
2020-06-09 1.13 1.04 1.1 1.05 134900.0 1.05
2020-06-08 1.15 1.07 1.13 1.11 98400.0 1.11
2020-06-05 1.15 1.04 1.06 1.15 92900.0 1.15
2020-06-04 1.13 1.05 1.13 1.08 114800.0 1.08
2020-06-03 1.18 1.07 1.14 1.11 132700.0 1.11
2020-06-02 1.22 1.12 1.17 1.13 208400.0 1.13
2020-06-01 1.17 1.1 1.1 1.16 101700.0 1.16
2020-05-29 1.15 1.1 1.11 1.15 28300.0 1.15
2020-05-28 1.12 1.05 1.07 1.11 60200.0 1.11
2020-05-27 1.09 1.03 1.03 1.09 76900.0 1.09
2020-05-26 1.1 1.03 1.04 1.06 88500.0 1.06
2020-05-22 1.05 0.9 1.04 1.04 158600.0 1.04
2020-05-21 1.07 1.03 1.07 1.05 56300.0 1.05
2020-05-20 1.14 1.01 1.12 1.07 83400.0 1.07
2020-05-19 1.17 1.07 1.14 1.12 13600.0 1.12
2020-05-18 1.19 1.14 1.19 1.14 13000.0 1.14
2020-05-15 1.19 1.1 1.11 1.17 17900.0 1.17
2020-05-14 1.2 1.0 1.1 1.14 89400.0 1.14
2020-05-13 1.14 1.09 1.13 1.13 42300.0 1.13
2020-05-12 1.17 1.09 1.16 1.14 68500.0 1.14
2020-05-11 1.28 1.12 1.19 1.16 195700.0 1.16
2020-05-08 1.39 1.13 1.15 1.24 553800.0 1.24
2020-05-07 1.25 1.05 1.06 1.2 195700.0 1.2
2020-05-06 1.14 1.05 1.14 1.09 61100.0 1.09
2020-05-05 1.15 1.1 1.1 1.14 18800.0 1.14
2020-05-04 1.15 1.1 1.12 1.12 28500.0 1.12
2020-05-01 1.16 1.11 1.12 1.15 42000.0 1.15
2020-04-30 1.16 1.13 1.16 1.16 14800.0 1.16
2020-04-29 1.19 1.15 1.15 1.16 26000.0 1.16
2020-04-28 1.19 1.13 1.16 1.17 49800.0 1.17
2020-04-27 1.2 1.15 1.17 1.19 37900.0 1.19
2020-04-24 1.2 1.15 1.18 1.19 29000.0 1.19
2020-04-23 1.19 1.1 1.16 1.17 46500.0 1.17
2020-04-22 1.2 1.15 1.18 1.18 26900.0 1.18
2020-04-21 1.21 1.13 1.17 1.18 40700.0 1.18
2020-04-20 1.23 1.11 1.23 1.16 112500.0 1.16
2020-04-17 1.26 1.21 1.25 1.26 75200.0 1.26
2020-04-16 1.3 1.19 1.3 1.25 80800.0 1.25
2020-04-15 1.29 1.19 1.24 1.29 259400.0 1.29
2020-04-14 1.23 1.16 1.2 1.23 98500.0 1.23
2020-04-13 1.21 1.17 1.17 1.21 121700.0 1.21
2020-04-09 1.25 1.16 1.17 1.2 73100.0 1.2
2020-04-08 1.24 1.15 1.18 1.2 59000.0 1.2
2020-04-07 1.2 1.15 1.2 1.2 82900.0 1.2
2020-04-06 1.27 1.15 1.2 1.19 122600.0 1.19
2020-04-03 1.3 1.17 1.24 1.22 402500.0 1.22
2020-04-02 1.3 1.11 1.15 1.24 528600.0 1.24
2020-04-01 1.13 0.99 1.05 1.13 250100.0 1.13
2020-03-31 1.05 0.98 1.0 1.05 184900.0 1.05
2020-03-30 1.05 0.93 0.98 1.0 638000.0 1.0
2020-03-27 1.04 0.84 0.88 1.01 392300.0 1.01
2020-03-26 1.2 0.83 1.02 1.03 1995300.0 1.03
2020-03-25 1.05 0.93 1.0 1.05 227900.0 1.05
2020-03-24 1.05 0.95 1.03 1.02 392000.0 1.02
2020-03-23 1.05 0.86 0.86 1.03 750700.0 1.03
2020-03-20 0.9 0.78 0.8 0.82 205100.0 0.82
2020-03-19 0.8 0.67 0.67 0.8 128900.0 0.8
2020-03-18 0.76 0.65 0.76 0.65 66300.0 0.65
2020-03-17 0.76 0.74 0.76 0.76 45700.0 0.76
2020-03-16 0.82 0.75 0.75 0.75 43500.0 0.75
2020-03-13 0.86 0.78 0.8 0.8 70000.0 0.8
2020-03-12 0.82 0.76 0.82 0.78 68300.0 0.78
2020-03-11 0.88 0.82 0.86 0.82 31800.0 0.82
2020-03-10 0.85 0.76 0.76 0.82 64000.0 0.82
2020-03-09 0.82 0.75 0.75 0.79 40600.0 0.79
2020-03-06 0.85 0.75 0.8 0.78 84700.0 0.78
2020-03-05 0.9 0.8 0.9 0.81 101000.0 0.81
2020-03-04 0.88 0.8 0.8 0.88 39300.0 0.88
2020-03-03 0.86 0.8 0.82 0.8 31900.0 0.8
2020-03-02 0.86 0.74 0.86 0.81 97100.0 0.81
2020-02-28 0.94 0.78 0.94 0.88 98700.0 0.88
2020-02-27 0.9 0.7 0.9 0.83 188300.0 0.83
2020-02-26 1.06 0.83 1.04 0.9 329100.0 0.9
2020-02-25 1.12 1.0 1.1 1.07 296600.0 1.07
2020-02-24 1.36 1.01 1.03 1.12 1266400.0 1.12
2020-02-21 1.11 0.9 0.93 1.1 419900.0 1.1
2020-02-20 0.93 0.89 0.92 0.92 23600.0 0.92
2020-02-19 0.94 0.87 0.89 0.92 41400.0 0.92
2020-02-18 0.9 0.87 0.9 0.89 39600.0 0.89