Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	760,000
Mar 26, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	208,000
Mar 25, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	424,000
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	40,000
Mar 23, 2026	0.73	0.73	0.66	0.66	0.66	-8.33%	376,000
Mar 20, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	480,000
Mar 19, 2026	0.74	0.74	0.70	0.74	0.74	-	496,000
Mar 18, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	416,000
Mar 17, 2026	0.75	0.75	0.73	0.73	0.73	-	464,000
Mar 16, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	408,000
Mar 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 12, 2026	0.75	0.75	0.74	0.75	0.75	-	440,000
Mar 11, 2026	0.75	0.75	0.72	0.75	0.75	1.35%	480,000
Mar 10, 2026	0.75	0.75	0.74	0.74	0.74	1.37%	440,000
Mar 9, 2026	0.70	0.75	0.70	0.73	0.73	-3.95%	440,000
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