Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.81	0.85	0.80	0.82	0.82	-3.53%	656,000
Aug 20, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 19, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 18, 2026	0.88	0.88	0.88	0.85	0.85	0.59%	8,000
Aug 17, 2026	0.80	0.85	0.80	0.85	0.85	-0.59%	400,000
Aug 14, 2026	0.83	0.86	0.81	0.85	0.85	1.80%	3,313,350
Aug 13, 2026	0.84	0.85	0.84	0.84	0.84	-0.60%	248,000
Aug 12, 2026	0.84	0.84	0.84	0.84	0.84	-	296,000
Aug 11, 2026	0.83	0.86	0.80	0.84	0.84	1.82%	2,240,000
Aug 10, 2026	0.84	0.84	0.81	0.83	0.83	-1.79%	3,256,000
Aug 7, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	3,680,000
Aug 6, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	288,000
Aug 5, 2026	0.84	0.85	0.84	0.85	0.85	-0.59%	304,000
Aug 4, 2026	0.86	0.87	0.82	0.85	0.85	-1.73%	352,000
Aug 3, 2026	0.87	0.87	0.85	0.87	0.87	-0.57%	464,000
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