Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	1,176,000
May 18, 2026	0.85	0.86	0.81	0.86	0.86	1.18%	2,784,000
May 15, 2026	0.86	0.87	0.84	0.85	0.85	-7.61%	3,464,000
May 14, 2026	0.84	0.95	0.83	0.92	0.92	10.84%	2,048,000
May 13, 2026	0.85	0.87	0.83	0.83	0.83	-2.35%	808,000
May 12, 2026	0.88	0.89	0.85	0.85	0.85	-3.41%	800,000
May 11, 2026	0.87	0.89	0.87	0.88	0.88	4.76%	2,016,000
May 8, 2026	0.85	0.85	0.80	0.84	0.84	3.70%	2,408,000
May 7, 2026	0.89	0.89	0.81	0.81	0.81	-8.99%	552,000
May 6, 2026	0.90	0.91	0.86	0.89	0.89	-1.11%	576,000
May 5, 2026	0.83	0.92	0.80	0.90	0.90	15.38%	1,136,000
May 4, 2026	0.71	0.80	0.70	0.78	0.78	9.86%	2,315,200
Apr 30, 2026	0.73	0.73	0.70	0.71	0.71	-	408,000
Apr 29, 2026	0.71	0.73	0.70	0.71	0.71	-	480,000
Apr 28, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	472,000
Apr 27, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	528,000
Apr 24, 2026	0.71	0.74	0.67	0.74	0.74	5.71%	648,000
Apr 23, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	2,296,000
Apr 22, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	528,000
Apr 21, 2026	0.70	0.70	0.67	0.68	0.68	-	360,000
Apr 20, 2026	0.70	0.71	0.61	0.68	0.68	4.62%	2,192,000
Apr 17, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	1,464,000
Apr 16, 2026	0.68	0.71	0.68	0.70	0.70	4.48%	504,000
Apr 15, 2026	0.68	0.71	0.68	0.67	0.67	-1.47%	360,000
Apr 14, 2026	0.72	0.73	0.68	0.68	0.68	-5.56%	456,000
Apr 13, 2026	0.72	0.74	0.71	0.72	0.72	-	1,648,000
Apr 10, 2026	0.70	0.73	0.69	0.72	0.72	2.86%	696,000
Apr 9, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	608,000
Apr 8, 2026	0.69	0.71	0.69	0.71	0.71	-1.39%	289,200
Apr 2, 2026	0.69	0.75	0.69	0.72	0.72	4.35%	1,240,000
Apr 1, 2026	0.65	0.70	0.65	0.69	0.69	6.15%	544,000
Mar 31, 2026	0.67	0.68	0.60	0.65	0.65	-4.41%	336,000
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-	-
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	-	-