Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
0.1700
-0.0178 (-9.48%)
At close: Mar 28, 2025, 4:00 PM
0.1820
+0.0120 (7.06%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.38% | 419,729 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.42% | 145,844 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.63% | 140,142 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.84% | 238,360 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 312,932 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.09% | 353,518 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.10% | 201,172 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.67% | 271,035 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.63% | 409,167 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.47% | 423,832 |
| Mar 14, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.72% | 1,148,080 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -10.13% | 887,882 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 595,531 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.68% | 1,025,475 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.17% | 977,663 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 2.16% | 1,772,177 |
| Mar 6, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.59% | 1,943,343 |
| Mar 5, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -6.22% | 2,093,413 |
| Mar 4, 2025 | 0.22 | 0.26 | 0.20 | 0.24 | 0.24 | -4.37% | 5,229,438 |
| Mar 3, 2025 | 0.38 | 0.50 | 0.22 | 0.25 | 0.25 | 24.75% | 220,025,980 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.27% | 310,354 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.12% | 223,592 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.10% | 220,408 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -3.32% | 475,075 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.72% | 265,829 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.48% | 399,285 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | 0.24% | 417,886 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.26% | 177,625 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.71% | 584,955 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.70% | 437,490 |
| Feb 13, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 6.23% | 737,030 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.74% | 141,475 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.90% | 174,155 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.73% | 327,334 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.08% | 133,129 |
| Feb 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.48% | 231,486 |
| Feb 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.56% | 218,869 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.85% | 141,448 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.38% | 467,899 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.18% | 297,685 |
| Jan 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.45% | 280,985 |
| Jan 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.03% | 174,715 |
| Jan 28, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -3.08% | 418,666 |
| Jan 27, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.12% | 450,895 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.62% | 201,631 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.36% | 410,936 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.09% | 286,432 |
| Jan 21, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -14.32% | 908,584 |
| Jan 17, 2025 | 0.29 | 0.34 | 0.28 | 0.33 | 0.33 | 14.83% | 1,562,930 |
| Jan 16, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.13% | 200,580 |