Future FinTech Group Inc. FTFT
NASDAQ · United States · Finance
$3.41+0.05 (+1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.40 | +1.19% | $3.29 | $3.41 | $3.09 | 134.90K |
| 2026-10-01 | $3.36 | -1.18% | $3.40 | $3.46 | $3.20 | 87.60K |
| 2026-09-30 | $3.40 | -9.81% | $3.76 | $3.85 | $3.40 | 102.30K |
| 2026-09-29 | $3.77 | -10.02% | $4.11 | $4.18 | $3.77 | 104.20K |
| 2026-09-28 | $4.19 | -4.34% | $4.27 | $4.50 | $3.93 | 188.50K |
| 2026-09-25 | $4.38 | -0.90% | $4.35 | $4.58 | $4.27 | 208.10K |
| 2026-09-24 | $4.42 | -0.45% | $4.21 | $4.70 | $4.21 | 383.10K |
| 2026-09-23 | $4.44 | +10.45% | $3.89 | $6.13 | $3.79 | 6.22M |
| 2026-09-22 | $4.02 | -10.86% | $4.28 | $4.44 | $3.73 | 326.80K |
| 2026-09-21 | $4.51 | -18.00% | $5.51 | $5.89 | $4.44 | 486.80K |
| 2026-09-18 | $5.50 | -12.14% | $5.65 | $6.08 | $5.17 | 1.21M |
| 2026-09-17 | $6.26 | -10.57% | $6.45 | $7.26 | $6.13 | 1.48M |
| 2026-09-16 | $7.00 | +21.95% | $7.00 | $9.74 | $6.43 | 17.86M |
| 2026-09-15 | $5.74 | -28.61% | $6.34 | $6.69 | $4.84 | 8.93M |
| 2026-09-14 | $8.04 | +179.17% | $3.30 | $9.48 | $3.25 | 126.77M |
| 2026-09-11 | $2.88 | +40.49% | $2.82 | $3.40 | $2.66 | 53.28M |
| 2026-09-10 | $2.05 | -1.91% | $2.23 | $2.38 | $1.81 | 14.81M |
| 2026-09-09 | $2.09 | +59.54% | $1.27 | $3.55 | $1.25 | 79.20M |
| 2026-09-08 | $1.31 | -19.63% | $1.63 | $1.63 | $1.22 | 344.20K |
| 2026-09-04 | $1.63 | -1.21% | $1.64 | $1.92 | $1.63 | 417.30K |
| 2026-09-03 | $1.65 | -5.71% | $1.70 | $1.80 | $1.56 | 260.00K |
| 2026-09-02 | $1.75 | -3.85% | $1.81 | $1.84 | $1.56 | 295.70K |
| 2026-09-01 | $1.82 | -6.67% | $1.84 | $2.09 | $1.75 | 841.90K |
| 2026-08-31 | $1.95 | -11.36% | $2.21 | $2.21 | $1.60 | 1.99M |
| 2026-08-28 | $2.20 | -5.17% | $2.40 | $2.44 | $2.20 | 14.59M |
| 2026-08-27 | $2.32 | -14.71% | $2.44 | $2.52 | $2.20 | 61.63K |
| 2026-08-26 | $2.72 | 0.00% | $2.76 | $2.80 | $2.64 | 29.25K |
| 2026-08-25 | $2.72 | +7.94% | $2.52 | $2.72 | $2.40 | 28.03K |
| 2026-08-24 | $2.52 | -4.55% | $2.68 | $2.72 | $2.36 | 35.43K |
| 2026-08-21 | $2.64 | -4.35% | $2.76 | $2.96 | $2.64 | 52.58K |
| 2026-08-20 | $2.76 | -19.77% | $3.08 | $3.08 | $2.64 | 148.43K |
| 2026-08-19 | $3.44 | +6.17% | $3.12 | $3.64 | $3.12 | 594.88K |
| 2026-08-18 | $3.24 | -4.71% | $3.40 | $3.40 | $3.20 | 8.45K |
| 2026-08-17 | $3.40 | +2.41% | $3.20 | $3.64 | $3.20 | 39.63K |
| 2026-08-14 | $3.32 | +2.47% | $3.28 | $3.48 | $3.20 | 17.20K |
| 2026-08-13 | $3.24 | 0.00% | $3.24 | $3.32 | $3.20 | 3.90K |
| 2026-08-12 | $3.24 | -3.57% | $3.36 | $3.48 | $3.20 | 11.93K |
| 2026-08-11 | $3.36 | +3.70% | $3.24 | $3.40 | $3.12 | 11.98K |
| 2026-08-10 | $3.24 | +2.53% | $3.12 | $3.44 | $3.04 | 11.88K |
| 2026-08-07 | $3.16 | -5.95% | $3.36 | $3.52 | $3.04 | 41.43K |
| 2026-08-06 | $3.36 | 0.00% | $3.32 | $3.60 | $3.32 | 19.90K |
| 2026-08-05 | $3.36 | -9.68% | $3.80 | $3.80 | $3.20 | 23.60K |
| 2026-08-04 | $3.72 | +1.09% | $3.80 | $3.88 | $3.64 | 21.33K |
| 2026-08-03 | $3.68 | -9.80% | $3.52 | $3.88 | $3.52 | 35.50K |
| 2026-07-31 | $4.08 | +10.87% | $3.60 | $4.28 | $3.60 | 336.83K |
| 2026-07-30 | $3.68 | -1.08% | $3.68 | $3.72 | $3.40 | 17.00K |
| 2026-07-29 | $3.72 | -5.10% | $3.84 | $3.84 | $3.36 | 33.80K |
| 2026-07-28 | $3.92 | -11.71% | $4.36 | $4.36 | $3.80 | 39.80K |
| 2026-07-27 | $4.44 | -5.93% | $4.68 | $4.76 | $4.32 | 40.23K |
| 2026-07-24 | $4.72 | -6.35% | $5.04 | $5.08 | $4.72 | 48.95K |
| 2026-07-23 | $5.04 | -15.44% | $5.52 | $5.52 | $4.48 | 83.40K |
| 2026-07-22 | $5.96 | +4.20% | $5.72 | $6.28 | $5.60 | 52.15K |
| 2026-07-21 | $5.72 | +5.15% | $5.56 | $6.12 | $5.44 | 48.35K |
| 2026-07-20 | $5.44 | -0.73% | $5.60 | $5.68 | $5.28 | 10.10K |
| 2026-07-17 | $5.48 | -4.86% | $5.64 | $5.76 | $5.28 | 19.45K |
| 2026-07-16 | $5.76 | -7.10% | $6.16 | $6.24 | $5.64 | 28.98K |
| 2026-07-15 | $6.20 | -5.49% | $6.76 | $6.96 | $6.08 | 32.83K |
| 2026-07-14 | $6.56 | -10.38% | $7.04 | $7.48 | $6.04 | 75.88K |
| 2026-07-13 | $7.32 | -8.50% | $8.24 | $8.24 | $7.24 | 51.13K |
| 2026-07-10 | $8.00 | +4.17% | $8.00 | $8.32 | $7.84 | 18.01K |
| 2026-07-09 | $7.68 | -9.43% | $8.00 | $8.00 | $7.52 | 17.31K |
| 2026-07-08 | $8.48 | -8.62% | $9.60 | $9.76 | $7.20 | 24.06K |
| 2026-07-07 | $9.28 | -7.94% | $10.08 | $10.08 | $8.96 | 4.70K |
| 2026-07-06 | $10.08 | +3.28% | $9.76 | $10.40 | $9.12 | 6.09K |
| 2026-07-02 | $9.76 | -7.58% | $10.40 | $11.04 | $9.60 | 25.65K |
| 2026-07-01 | $10.56 | 0.00% | $11.36 | $11.52 | $10.56 | 3.20K |
| 2026-06-30 | $10.56 | -10.81% | $11.84 | $12.96 | $10.56 | 6.23K |
| 2026-06-29 | $11.84 | +13.85% | $10.56 | $12.48 | $10.40 | 6.98K |
| 2026-06-26 | $10.40 | -1.52% | $10.72 | $10.88 | $10.40 | 1.58K |
| 2026-06-25 | $10.56 | -2.94% | $10.88 | $10.88 | $10.08 | 4.67K |
| 2026-06-24 | $10.88 | +3.03% | $10.56 | $11.52 | $10.08 | 8.87K |
| 2026-06-23 | $10.56 | -5.71% | $11.20 | $11.20 | $10.56 | 3.24K |
| 2026-06-22 | $11.20 | -2.78% | $11.04 | $11.52 | $11.04 | 3.28K |
| 2026-06-18 | $11.52 | -2.70% | $11.84 | $11.84 | $11.36 | 2.73K |
| 2026-06-17 | $11.84 | -6.33% | $7.84 | $12.16 | $7.84 | 41.51K |
| 2026-06-16 | $12.64 | -2.47% | $13.60 | $13.60 | $12.32 | 14.23K |
| 2026-06-15 | $12.96 | -3.57% | $13.92 | $14.08 | $12.48 | 11.29K |
| 2026-06-12 | $13.44 | -8.70% | $14.72 | $15.20 | $13.12 | 13.63K |
| 2026-06-11 | $14.72 | -14.02% | $14.72 | $17.12 | $14.08 | 113.56K |
| 2026-06-10 | $17.12 | +16.30% | $14.88 | $18.24 | $14.88 | 45.23K |
| 2026-06-09 | $14.72 | -7.07% | $15.36 | $16.00 | $14.40 | 9.12K |
| 2026-06-08 | $15.84 | -7.48% | $16.96 | $17.12 | $15.84 | 5.33K |
| 2026-06-05 | $17.12 | -2.73% | $17.76 | $18.08 | $17.12 | 1.18K |
| 2026-06-04 | $17.60 | -0.90% | $17.44 | $18.24 | $17.44 | 1.18K |
| 2026-06-03 | $17.76 | -5.13% | $18.72 | $19.04 | $17.44 | 3.03K |
| 2026-06-02 | $18.72 | -8.59% | $19.68 | $20.00 | $18.56 | 3.29K |
| 2026-06-01 | $20.48 | +5.79% | $19.36 | $21.28 | $19.36 | 8.41K |
| 2026-05-29 | $19.36 | +0.83% | $19.20 | $19.84 | $18.88 | 756 |
| 2026-05-28 | $19.20 | +0.84% | $19.20 | $19.84 | $19.20 | 1.61K |
| 2026-05-27 | $19.04 | -0.83% | $18.56 | $19.84 | $18.56 | 1.24K |