Futian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	416,000
Oct 23, 2026	0.78	0.79	0.74	0.77	0.77	-0.65%	1,648,000
Oct 22, 2026	0.78	0.80	0.78	0.78	0.78	-1.90%	824,000
Oct 21, 2026	0.79	0.79	0.76	0.79	0.79	-0.63%	1,640,000
Oct 20, 2026	0.73	0.80	0.72	0.80	0.80	4.61%	1,728,000
Oct 16, 2026	0.76	0.80	0.75	0.76	0.76	-1.94%	2,856,000
Oct 15, 2026	0.75	0.79	0.74	0.78	0.78	-1.90%	2,008,000
Oct 14, 2026	0.78	0.79	0.78	0.79	0.79	-	624,000
Oct 13, 2026	0.76	0.79	0.75	0.79	0.79	-	800,000
Oct 12, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	1,096,000
Oct 9, 2026	0.80	0.80	0.78	0.78	0.78	-3.11%	1,048,000
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 7, 2026	0.79	0.81	0.78	0.81	0.81	2.55%	456,000
Oct 6, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 5, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 2, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 30, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 29, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	320,000
Sep 28, 2026	0.78	0.80	0.77	0.79	0.79	-1.25%	888,000
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	240,000
Sep 24, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	832,000
Sep 23, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	536,000
Sep 22, 2026	0.78	0.81	0.78	0.79	0.79	-0.63%	256,000
Sep 21, 2026	0.78	0.82	0.77	0.79	0.79	0.64%	1,680,000
Sep 18, 2026	0.78	0.82	0.77	0.79	0.79	-4.27%	1,624,000
Sep 17, 2026	0.76	0.82	0.76	0.82	0.82	-	480,000
Sep 16, 2026	0.82	0.83	0.79	0.82	0.82	0.61%	1,840,000
Sep 15, 2026	0.78	0.83	0.78	0.82	0.82	1.87%	2,352,000
Sep 14, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Sep 11, 2026	0.78	0.84	0.78	0.83	0.83	7.10%	1,296,000
Sep 10, 2026	0.80	0.80	0.78	0.78	0.78	-	754,000
Sep 9, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	216,000
Sep 8, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	1,840,000
Sep 7, 2026	0.78	0.81	0.76	0.78	0.78	-1.89%	1,200,000
Sep 4, 2026	0.79	0.83	0.79	0.80	0.80	-0.63%	264,000
Sep 3, 2026	0.77	0.82	0.77	0.80	0.80	2.56%	992,000
Sep 2, 2026	0.79	0.83	0.78	0.78	0.78	-5.45%	512,000
Sep 1, 2026	0.78	0.83	0.78	0.83	0.83	-0.60%	32,000
Aug 31, 2026	0.78	0.84	0.78	0.83	0.83	4.40%	1,040,000
Aug 28, 2026	0.80	0.84	0.77	0.80	0.80	3.25%	295,200
Aug 27, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	32,000
Aug 26, 2026	0.86	0.86	0.77	0.80	0.80	-1.84%	920,000
Aug 25, 2026	0.76	0.82	0.76	0.82	0.82	2.52%	1,216,000
Aug 24, 2026	0.77	0.80	0.76	0.80	0.80	-3.05%	656,000
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