Future FinTech Group Inc. (0A8H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:35PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.5600 | 0.5600 | 26,338 |
| 24 Jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 15 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | 17 |
| 14 Jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 147 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 50 |
| 11 Jun 2024 | 0.7100 | 0.7201 | 0.7086 | 0.7201 | 0.7201 | 795 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 0.7550 | 0.7550 | 0.7450 | 0.7450 | 0.7450 | 550 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 50 |
| 30 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 500 |
| 29 May 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 2,730 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 10 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 16 |
| 20 May 2024 | 0.8262 | 0.8262 | 0.8100 | 0.8100 | 0.8100 | 50 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 0.7969 | 9 |
| 15 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 2,415 |
| 14 May 2024 | 0.8095 | 0.8150 | 0.8095 | 0.8150 | 0.8150 | 120 |
| 13 May 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 3,299 |
| 10 May 2024 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | 0.8128 | 100 |
| 09 May 2024 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | 0.8552 | 1,646 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | 50 |
| 03 May 2024 | 0.8700 | 0.8700 | 0.8698 | 0.8698 | 0.8698 | 58 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.8544 | 0.8544 | 0.8500 | 0.8501 | 0.8501 | 3,022 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 5 |
| 05 Apr 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 800 |
| 04 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.9600 | 0.9600 | 0.9599 | 0.9599 | 0.9599 | 6 |
| 28 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 7 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 1.0200 | 1.0200 | 1.0199 | 1.0199 | 1.0199 | 1,245 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,836 |
| 18 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 529 |
| 15 Mar 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 400 |
| 14 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 13 Mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 21 |
| 12 Mar 2024 | 1.0316 | 1.0316 | 1.0264 | 1.0280 | 1.0280 | 1,268 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 340 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1.1400 | 1.1400 | 1.1386 | 1.1386 | 1.1386 | 400 |
| 27 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 42 |
| 26 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 930 |
| 23 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 300 |
| 22 Feb 2024 | 1.1313 | 1.1314 | 1.1313 | 1.1314 | 1.1314 | 60 |
| 21 Feb 2024 | 1.0980 | 1.0999 | 1.0891 | 1.0891 | 1.0891 | 1,030 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 12 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,140 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.