Future FinTech Group Inc. (LON:0A8H)
London · Delayed Price · Currency is GBP · Price in USD 1.267
-0.155 (-10.90%)
At close: Apr 3, 2025
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -10.90% | - |
| Apr 2, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -13.50% | 228 |
| Mar 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -9.97% | 8 |
| Mar 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.88% | 100 |
| Mar 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.36% | 143 |
| Mar 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.64% | 280 |
| Mar 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.73% | 2 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.26% | 2 |
| Mar 17, 2025 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 1.83% | 129 |
| Mar 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.54% | 65 |
| Mar 11, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -5.74% | 224 |
| Mar 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -11.27% | 120 |
| Mar 7, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 11.91% | 382 |
| Mar 6, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -9.51% | 1,740 |
| Mar 5, 2025 | 2.39 | 2.39 | 2.31 | 2.37 | 2.37 | -4.29% | 553 |
| Mar 4, 2025 | 2.60 | 2.60 | 2.04 | 2.47 | 2.47 | -12.65% | 2,149 |
| Mar 3, 2025 | 2.39 | 4.85 | 2.39 | 2.83 | 2.83 | 40.24% | 74,131 |
| Feb 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -18.63% | - |
| Feb 21, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -5.45% | 50 |
| Feb 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.13% | 20 |
| Feb 13, 2025 | 2.70 | 2.71 | 2.46 | 2.52 | 2.52 | 3.92% | 4,137 |
| Feb 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.86% | 50 |
| Feb 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.17% | 30 |
| Feb 4, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.98% | 10 |
| Feb 3, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | -9.83% | 484 |
| Jan 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.96% | 200 |
| Jan 27, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 0.07% | 200 |
| Jan 24, 2025 | 2.79 | 2.80 | 2.76 | 2.80 | 2.80 | 2.12% | 550 |
| Jan 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.64% | 100 |
| Jan 17, 2025 | 2.94 | 2.94 | 2.88 | 2.94 | 2.94 | 7.83% | 947 |
| Jan 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.18% | 10 |
| Jan 13, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -13.75% | 143 |
| Jan 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -12.50% | 1 |
| Jan 6, 2025 | 3.70 | 3.75 | 3.49 | 3.60 | 3.60 | 9.09% | 792 |
| Jan 3, 2025 | 3.05 | 3.60 | 3.05 | 3.30 | 3.30 | 3.16% | 1,694 |
| Jan 2, 2025 | 3.10 | 3.20 | 3.04 | 3.20 | 3.20 | 6.63% | 1,122 |
| Dec 31, 2024 | 3.12 | 3.30 | 3.00 | 3.00 | 3.00 | -3.19% | 3,604 |
| Dec 30, 2024 | 3.10 | 3.15 | 2.90 | 3.10 | 3.10 | 6.90% | 3,002 |
| Dec 26, 2024 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -0.96% | 708 |
| Dec 24, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.43% | 6 |
| Dec 20, 2024 | 2.64 | 3.00 | 2.64 | 3.00 | 3.00 | -11.74% | 1,051 |
| Dec 18, 2024 | 3.10 | 3.49 | 3.10 | 3.40 | 3.40 | 25.94% | 5,054 |
| Dec 17, 2024 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -21.75% | 110 |
| Dec 11, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.06% | 70 |
| Dec 10, 2024 | 3.60 | 3.60 | 3.39 | 3.45 | 3.45 | -12.52% | 414 |
| Dec 9, 2024 | 3.75 | 3.95 | 3.70 | 3.95 | 3.95 | 2.20% | 283 |
| Dec 6, 2024 | 3.73 | 3.95 | 3.73 | 3.86 | 3.86 | 1.61% | 568 |
| Dec 4, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.05% | - |
| Dec 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.68% | 11 |
| Dec 2, 2024 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | 5.45% | 170 |