Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.79	0.88	0.79	0.87	0.87	10.13%	1,032,000
Jul 30, 2026	0.70	0.79	0.70	0.79	0.79	14.49%	1,256,000
Jul 29, 2026	0.70	0.78	0.69	0.69	0.69	-1.43%	1,384,000
Jul 28, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	472,000
Jul 27, 2026	0.68	0.68	0.62	0.67	0.67	-1.47%	2,160,000
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	1,000,000
Jul 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 22, 2026	0.69	0.69	0.66	0.69	0.69	-	1,336,000
Jul 21, 2026	0.70	0.70	0.66	0.69	0.69	-	336,000
Jul 20, 2026	0.69	0.71	0.68	0.69	0.69	-	2,400,000
Jul 17, 2026	0.68	0.71	0.68	0.69	0.69	2.99%	960,000
Jul 16, 2026	0.65	0.72	0.63	0.67	0.67	3.08%	2,064,000
Jul 15, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	240,000
Jul 14, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	304,000
Jul 13, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	345,200
Jul 10, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	16,000
Jul 9, 2026	0.67	0.69	0.66	0.67	0.67	-	1,744,000
Jul 8, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	272,000
Jul 7, 2026	0.65	0.65	0.65	0.66	0.66	1.54%	40,000
Jul 6, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	1,808,000
Jul 3, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	336,000
Jul 2, 2026	0.70	0.71	0.65	0.65	0.65	-5.80%	1,000,000
Jun 30, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	408,000
Jun 29, 2026	0.70	0.70	0.70	0.70	0.70	-	2,368,000
Jun 26, 2026	0.67	0.70	0.67	0.70	0.70	7.69%	2,040,000
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	-
Jun 24, 2026	0.63	0.70	0.62	0.64	0.64	1.59%	2,256,000
Jun 23, 2026	0.65	0.66	0.63	0.63	0.63	-7.35%	5,480,000
Jun 22, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	2,016,000
Jun 18, 2026	0.74	0.74	0.61	0.66	0.66	-10.81%	184,000
Jun 17, 2026	0.74	0.74	0.74	0.74	0.74	-	1,384,000
Jun 16, 2026	0.75	0.75	0.70	0.74	0.74	-	1,032,000
Jun 15, 2026	0.75	0.77	0.74	0.74	0.74	-	928,000
Jun 12, 2026	0.85	0.85	0.67	0.74	0.74	-12.94%	880,000
Jun 11, 2026	0.85	0.85	0.82	0.85	0.85	-	256,000
Jun 10, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	384,000
Jun 9, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	3,728,000
Jun 8, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	280,000
Jun 5, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jun 4, 2026	0.91	0.91	0.86	0.90	0.90	-2.17%	904,000
Jun 3, 2026	0.88	0.99	0.88	0.92	0.92	-	470,976
Jun 2, 2026	0.92	1.02	0.92	0.92	0.92	-	1,032,000
Jun 1, 2026	0.89	0.90	0.89	0.92	0.92	2.22%	2,396,000
May 29, 2026	0.92	0.92	0.90	0.90	0.90	-	3,480,000
May 28, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	352,000
May 27, 2026	0.89	0.91	0.89	0.89	0.89	-	2,640,000
May 26, 2026	0.87	0.95	0.87	0.89	0.89	2.30%	910,400
May 22, 2026	0.88	0.88	0.87	0.87	0.87	-	272,000
May 21, 2026	0.91	0.90	0.83	0.87	0.87	-4.40%	504,000
May 20, 2026	0.96	0.96	0.81	0.91	0.91	7.06%	9,184,000