Fortune Valley Treasures, Inc. (FVTI)
OTCMKTS · Delayed Price · Currency is USD
0.0523
0.00 (0.00%)
At close: Dec 22, 2025
Fortune Valley Treasures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.00% | 100 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.00% | 450 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 525.00% | 500 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 190 |
| Mar 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.73% | 200 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 266.67% | 1,771 |
| Feb 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.40% | 389 |
| Jan 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.70% | 110 |
| Jan 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.68% | 968 |
| Jan 8, 2025 | 0.20 | 0.35 | 0.20 | 0.35 | 0.35 | 126.69% | 301 |
| Jan 7, 2025 | 0.55 | 0.55 | 0.16 | 0.16 | 0.16 | -72.05% | 1,872 |
| Jan 6, 2025 | 0.45 | 0.56 | 0.45 | 0.56 | 0.56 | 31.52% | 400 |
| Dec 27, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,414 |
| Dec 20, 2024 | 0.11 | 0.42 | 0.11 | 0.42 | 0.42 | -68.97% | 1,214 |
| Dec 13, 2024 | 1.13 | 1.49 | 0.11 | 1.36 | 1.36 | 51.11% | 4,301 |
| Dec 12, 2024 | 1.50 | 1.50 | 0.90 | 0.90 | 0.90 | -28.00% | 5,100 |
| Dec 9, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 107 |
| Dec 6, 2024 | 1.55 | 1.71 | 1.25 | 1.25 | 1.25 | -16.67% | 2,275 |
| Dec 3, 2024 | 1.06 | 1.50 | 1.06 | 1.50 | 1.50 | 19.52% | 2,311 |
| Nov 27, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -17.97% | 130 |
| Nov 26, 2024 | 1.78 | 1.83 | 1.53 | 1.53 | 1.53 | -14.04% | 2,887 |
| Nov 25, 2024 | 1.99 | 1.99 | 1.78 | 1.78 | 1.78 | -10.55% | 525 |
| Nov 22, 2024 | 1.45 | 1.99 | 1.45 | 1.99 | 1.99 | 65.83% | 3,771 |
| Nov 14, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -22.08% | 125 |
| Nov 13, 2024 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 2.67% | 1,027 |
| Nov 12, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 17.65% | 1,049 |
| Nov 11, 2024 | 1.00 | 1.28 | 1.00 | 1.28 | 1.28 | -15.00% | 200 |
| Nov 8, 2024 | 0.99 | 1.52 | 0.99 | 1.50 | 1.50 | 51.50% | 3,604 |
| Nov 7, 2024 | 1.36 | 1.36 | 0.85 | 0.99 | 0.99 | -27.47% | 4,339 |
| Nov 6, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 391 |
| Nov 5, 2024 | 1.15 | 1.65 | 0.59 | 1.37 | 1.37 | 3.95% | 23,294 |
| Nov 4, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -12.13% | 188 |
| Nov 1, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 130 |
| Oct 31, 2024 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 15.38% | 1,676 |
| Oct 29, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 18.18% | 1,950 |
| Oct 28, 2024 | 1.00 | 1.16 | 1.00 | 1.10 | 1.10 | 10.00% | 3,832 |
| Oct 24, 2024 | 0.90 | 1.00 | 0.73 | 1.00 | 1.00 | 11.72% | 13,436 |
| Oct 21, 2024 | 0.79 | 0.90 | 0.71 | 0.90 | 0.90 | 11.89% | 9,461 |
| Oct 18, 2024 | 0.85 | 0.89 | 0.69 | 0.80 | 0.80 | -26.61% | 42,172 |
| Oct 17, 2024 | 0.78 | 1.09 | 0.78 | 1.09 | 1.09 | 9.00% | 3,089 |
| Oct 16, 2024 | 0.92 | 1.01 | 0.74 | 1.00 | 1.00 | -19.35% | 13,572 |
| Oct 15, 2024 | 1.20 | 1.53 | 0.77 | 1.24 | 1.24 | -11.43% | 23,584 |
| Oct 14, 2024 | 1.40 | 3.00 | 1.01 | 1.40 | 1.40 | -29.11% | 26,824 |
| Oct 11, 2024 | 13.10 | 13.10 | 1.01 | 1.98 | 1.98 | -85.21% | 131,991 |
| Oct 10, 2024 | 12.60 | 13.60 | 12.56 | 13.35 | 13.35 | 4.30% | 22,839 |
| Oct 9, 2024 | 15.00 | 15.00 | 12.64 | 12.80 | 12.80 | -15.79% | 47,455 |
| Oct 8, 2024 | 12.90 | 16.50 | 12.00 | 15.20 | 15.20 | 16.97% | 10,582 |
| Oct 7, 2024 | 9.13 | 13.27 | 9.00 | 13.00 | 13.00 | 44.39% | 6,760 |