Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.59	0.60	0.59	0.59	0.59	-	264,000
Jan 22, 2026	0.59	0.59	0.59	0.59	0.59	-	256,000
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	-	264,000
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	280,000
Jan 19, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	40,000
Jan 16, 2026	0.63	0.63	0.59	0.59	0.59	-4.84%	384,000
Jan 15, 2026	0.63	0.63	0.55	0.62	0.62	-1.59%	348,800
Jan 14, 2026	0.63	0.63	0.62	0.63	0.63	-	344,000
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-	347,200
Jan 12, 2026	0.63	0.63	0.62	0.63	0.63	-	336,000
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	424,000
Jan 8, 2026	0.63	0.64	0.63	0.64	0.64	-	528,000
Jan 7, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	440,000
Jan 6, 2026	0.61	0.66	0.60	0.63	0.63	3.28%	392,000
Jan 5, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	500,800
Jan 2, 2026	0.66	0.67	0.61	0.64	0.64	-3.03%	696,000
Dec 31, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	248,000
Dec 30, 2025	0.64	0.67	0.64	0.65	0.65	1.56%	480,000
Dec 29, 2025	0.64	0.67	0.64	0.64	0.64	-3.03%	928,000
Dec 24, 2025	0.66	0.66	0.66	0.66	0.66	-	256,000
Dec 23, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	440,000
Dec 22, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	456,000
Dec 19, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	560,000
Dec 18, 2025	0.67	0.70	0.66	0.69	0.69	2.99%	488,000
Dec 17, 2025	0.67	0.69	0.67	0.67	0.67	-	488,000
Dec 16, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	464,000
Dec 15, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	464,000
Dec 12, 2025	0.65	0.69	0.65	0.67	0.67	-	568,000
Dec 11, 2025	0.67	0.69	0.66	0.67	0.67	1.52%	560,000
Dec 10, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	552,000
Dec 9, 2025	0.66	0.68	0.60	0.68	0.68	3.03%	576,800
Dec 8, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	16,000
Dec 5, 2025	0.66	0.69	0.66	0.67	0.67	1.52%	656,000
Dec 4, 2025	0.66	0.67	0.66	0.66	0.66	1.54%	280,000
Dec 3, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	544,000
Dec 2, 2025	0.68	0.69	0.68	0.68	0.68	-	552,000
Dec 1, 2025	0.66	0.69	0.65	0.68	0.68	-1.45%	984,000
Nov 28, 2025	0.69	0.69	0.68	0.69	0.69	-	592,000
Nov 27, 2025	0.66	0.70	0.66	0.69	0.69	4.55%	592,000
Nov 26, 2025	0.69	0.71	0.66	0.66	0.66	-5.71%	668,400
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	-	8,000
Nov 24, 2025	0.66	0.74	0.65	0.70	0.70	2.94%	968,000
Nov 21, 2025	0.73	0.73	0.68	0.68	0.68	-8.11%	336,000
Nov 20, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	224,000
Nov 19, 2025	0.72	0.73	0.71	0.73	0.73	-1.35%	432,000
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	-
Nov 17, 2025	0.76	0.78	0.71	0.77	0.77	1.32%	640,000
Nov 14, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	616,000
Nov 13, 2025	0.78	0.79	0.69	0.78	0.78	-	1,808,000
Nov 12, 2025	0.73	0.78	0.71	0.78	0.78	6.85%	672,000