Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Mar 10, 2026, 4:00 PM EDT
1.450
+0.010 (0.67%)
After-hours: Mar 10, 2026, 5:33 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 0.70% | 5,059 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 7,025 |
| Mar 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 1,798 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.40 | 1.46 | 1.46 | -0.68% | 8,581 |
| Mar 4, 2026 | 1.38 | 1.49 | 1.35 | 1.47 | 1.47 | 7.30% | 9,400 |
| Mar 3, 2026 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | -1.44% | 7,458 |
| Mar 2, 2026 | 1.44 | 1.48 | 1.34 | 1.39 | 1.39 | -6.71% | 22,360 |
| Feb 27, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 6,592 |
| Feb 26, 2026 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | - | 14,320 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -0.33% | 19,131 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.59% | 4,574 |
| Feb 23, 2026 | 1.61 | 1.70 | 1.49 | 1.55 | 1.55 | -5.21% | 7,929 |
| Feb 20, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 1.24% | 5,848 |
| Feb 19, 2026 | 1.61 | 1.74 | 1.55 | 1.61 | 1.61 | -0.62% | 13,324 |
| Feb 18, 2026 | 1.51 | 1.66 | 1.51 | 1.62 | 1.62 | 9.46% | 11,781 |
| Feb 17, 2026 | 1.56 | 1.69 | 1.42 | 1.48 | 1.48 | -6.33% | 11,504 |
| Feb 13, 2026 | 1.49 | 1.63 | 1.46 | 1.58 | 1.58 | 6.04% | 11,676 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.41 | 1.49 | 1.49 | -6.29% | 18,696 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.55 | 1.59 | 1.59 | -5.92% | 23,268 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.66 | 1.69 | 1.69 | 3.68% | 15,976 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -3.83% | 26,797 |
| Feb 6, 2026 | 1.53 | 1.72 | 1.53 | 1.70 | 1.70 | 19.37% | 59,698 |
| Feb 5, 2026 | 1.52 | 1.63 | 1.31 | 1.42 | 1.42 | -13.41% | 66,040 |
| Feb 4, 2026 | 1.86 | 1.86 | 1.53 | 1.64 | 1.64 | -14.58% | 65,189 |
| Feb 3, 2026 | 2.08 | 2.17 | 1.81 | 1.92 | 1.92 | -5.88% | 123,259 |
| Feb 2, 2026 | 2.05 | 2.11 | 1.95 | 2.04 | 2.04 | -0.49% | 9,768 |
| Jan 30, 2026 | 2.11 | 2.29 | 2.01 | 2.05 | 2.05 | -5.96% | 20,901 |
| Jan 29, 2026 | 2.23 | 2.29 | 2.14 | 2.18 | 2.18 | -1.80% | 16,876 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.13 | 2.22 | 2.22 | 0.45% | 27,676 |
| Jan 27, 2026 | 2.09 | 2.22 | 2.07 | 2.21 | 2.21 | 5.24% | 17,556 |
| Jan 26, 2026 | 2.20 | 2.20 | 2.07 | 2.10 | 2.10 | -5.41% | 19,449 |
| Jan 23, 2026 | 2.29 | 2.50 | 2.17 | 2.22 | 2.22 | -2.63% | 16,141 |
| Jan 22, 2026 | 2.10 | 2.34 | 2.05 | 2.28 | 2.28 | 9.09% | 54,882 |
| Jan 21, 2026 | 2.61 | 2.68 | 1.96 | 2.09 | 2.09 | -12.18% | 236,556 |
| Jan 20, 2026 | 2.44 | 2.71 | 2.27 | 2.38 | 2.38 | -10.93% | 71,486 |
| Jan 16, 2026 | 2.84 | 2.86 | 2.66 | 2.67 | 2.67 | -6.54% | 17,314 |
| Jan 15, 2026 | 2.72 | 3.04 | 2.48 | 2.86 | 2.86 | 3.32% | 29,948 |
| Jan 14, 2026 | 2.48 | 2.80 | 2.24 | 2.77 | 2.77 | 3.48% | 51,735 |
| Jan 13, 2026 | 3.08 | 3.08 | 2.56 | 2.67 | 2.67 | -11.60% | 25,911 |
| Jan 12, 2026 | 3.00 | 3.23 | 2.96 | 3.03 | 3.02 | 0.83% | 9,418 |
| Jan 9, 2026 | 3.00 | 3.24 | 3.00 | 3.00 | 3.00 | 0.57% | 9,248 |
| Jan 8, 2026 | 3.36 | 3.36 | 2.92 | 2.98 | 2.98 | -9.25% | 26,039 |
| Jan 7, 2026 | 3.28 | 3.48 | 3.27 | 3.29 | 3.29 | 0.61% | 5,446 |
| Jan 6, 2026 | 3.32 | 3.60 | 3.15 | 3.27 | 3.27 | -1.54% | 13,620 |
| Jan 5, 2026 | 3.20 | 3.36 | 3.12 | 3.32 | 3.32 | 11.12% | 16,162 |
| Jan 2, 2026 | 3.20 | 3.22 | 2.92 | 2.99 | 2.99 | -3.24% | 13,940 |
| Dec 31, 2025 | 3.20 | 3.24 | 3.08 | 3.09 | 3.09 | -4.93% | 9,557 |
| Dec 30, 2025 | 3.28 | 3.38 | 3.12 | 3.25 | 3.25 | -4.36% | 15,842 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.36 | 3.39 | 3.39 | -8.37% | 9,813 |
| Dec 26, 2025 | 3.60 | 3.84 | 3.60 | 3.70 | 3.70 | -1.57% | 2,217 |