Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	520,000
Mar 5, 2026	0.75	0.75	0.73	0.73	0.73	-3.95%	680,000
Mar 4, 2026	0.76	0.78	0.76	0.76	0.76	-3.80%	920,000
Mar 3, 2026	0.74	0.80	0.71	0.79	0.79	6.76%	560,000
Mar 2, 2026	0.72	0.75	0.70	0.74	0.74	5.71%	448,000
Feb 27, 2026	0.77	0.78	0.70	0.70	0.70	-9.09%	1,184,000
Feb 26, 2026	0.76	0.80	0.76	0.77	0.77	1.32%	544,000
Feb 25, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	584,000
Feb 24, 2026	0.80	0.81	0.76	0.79	0.79	-3.66%	496,000
Feb 23, 2026	0.80	0.89	0.76	0.82	0.82	2.50%	376,000
Feb 20, 2026	0.78	0.88	0.76	0.80	0.80	-	296,000
Feb 16, 2026	0.85	0.86	0.74	0.80	0.80	-	560,000
Feb 13, 2026	0.70	0.80	0.69	0.80	0.80	19.40%	1,285,600
Feb 12, 2026	0.60	0.76	0.60	0.67	0.67	15.52%	2,088,000
Feb 11, 2026	0.59	0.60	0.58	0.58	0.58	3.57%	384,000
Feb 10, 2026	0.58	0.60	0.56	0.56	0.56	-3.45%	552,000
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	-	160,000
Feb 6, 2026	0.58	0.58	0.57	0.58	0.58	-	328,000
Feb 5, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	384,000
Feb 4, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	1,872,000
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	5.45%	1,168,000
Feb 2, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	376,000
Jan 30, 2026	0.56	0.60	0.54	0.59	0.59	-	184,400
Jan 29, 2026	0.59	0.59	0.56	0.59	0.59	1.72%	296,000
Jan 28, 2026	0.59	0.59	0.57	0.58	0.58	-	272,000
Jan 27, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	240,000
Jan 26, 2026	0.59	0.59	0.57	0.59	0.59	-	226,000
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