Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.224
+0.024 (2.00%)
At close: Jun 11, 2025, 4:00 PM
1.190
-0.034 (-2.78%)
After-hours: Jun 11, 2025, 7:52 PM EDT

Future FinTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20251.191.251.141.221.222.00%79,370
Jun 10, 20251.131.211.111.201.204.35%24,085
Jun 9, 20251.121.201.101.151.15-1.71%47,633
Jun 6, 20251.101.181.061.171.176.36%52,669
Jun 5, 20251.181.221.091.101.10-5.17%122,647
Jun 4, 20251.341.341.161.161.16-13.43%74,465
Jun 3, 20251.351.351.311.341.34-1.18%36,935
Jun 2, 20251.391.401.331.361.36-2.45%54,198
May 30, 20251.391.411.331.391.39-2.11%59,978
May 29, 20251.411.421.351.421.420.71%27,333
May 28, 20251.471.571.351.411.410.71%99,223
May 27, 20251.501.511.401.401.40-8.50%151,694
May 23, 20251.581.601.501.531.53-2.55%62,674
May 22, 20251.501.681.481.571.576.08%121,582
May 21, 20251.541.651.461.481.48-4.52%189,657
May 20, 20251.661.661.481.551.553.33%45,790
May 19, 20251.551.791.501.501.50-83,301
May 16, 20251.451.511.401.501.504.17%44,973
May 15, 20251.561.581.441.441.44-10.00%63,498
May 14, 20251.681.681.561.601.601.91%122,763
May 13, 20251.741.751.511.571.57-4.27%1,379,880
May 12, 20251.751.801.601.641.64-8.38%118,027
May 9, 20251.721.861.591.791.794.68%181,583
May 8, 20251.501.711.441.711.7114.77%219,376
May 7, 20251.461.541.421.491.492.05%50,134
May 6, 20251.501.501.431.461.46-3.95%98,825
May 5, 20251.631.661.511.521.52-9.52%117,119
May 2, 20251.691.831.551.681.683.83%291,667
May 1, 20251.511.671.501.621.627.87%78,327
Apr 30, 20251.591.591.441.501.50-3.23%35,148
Apr 29, 20251.551.611.451.551.55-3.13%49,119
Apr 28, 20251.531.641.481.601.604.58%67,249
Apr 25, 20251.461.581.391.531.534.79%69,769
Apr 24, 20251.461.491.441.461.46-17,854
Apr 23, 20251.511.591.391.461.46-5.81%49,638
Apr 22, 20251.341.591.331.551.5515.67%198,120
Apr 21, 20251.371.401.281.341.34-2.19%21,734
Apr 17, 20251.311.401.301.371.372.24%34,952
Apr 16, 20251.401.401.281.341.34-4.96%37,194
Apr 15, 20251.421.461.301.411.41-0.70%31,125
Apr 14, 20251.321.491.321.421.427.58%82,190
Apr 11, 20251.301.361.181.321.321.54%24,111
Apr 10, 20251.311.391.271.301.30-0.76%19,155
Apr 9, 20251.351.441.171.311.31-2.96%224,712
Apr 8, 20251.231.381.221.351.3510.66%107,205
Apr 7, 20251.291.381.151.221.22-17.57%166,454
Apr 4, 20251.201.681.201.481.4814.91%303,141
Apr 3, 20251.231.331.211.291.29-8.00%58,074
Apr 2, 20251.481.501.331.401.40-11.11%81,546
Apr 1, 20251.521.661.491.581.58-5.12%43,370