Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
0.7458
-0.0760 (-9.25%)
At close: Jan 8, 2026, 4:00 PM EST
0.7310
-0.0148 (-1.98%)
Pre-market: Jan 9, 2026, 8:29 AM EST
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.84 | 0.84 | 0.73 | 0.75 | 0.75 | -9.25% | 102,926 |
| Jan 7, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | 0.62% | 21,784 |
| Jan 6, 2026 | 0.83 | 0.90 | 0.79 | 0.82 | 0.82 | -1.53% | 54,483 |
| Jan 5, 2026 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | 11.09% | 64,433 |
| Jan 2, 2026 | 0.80 | 0.81 | 0.73 | 0.75 | 0.75 | -3.21% | 55,606 |
| Dec 31, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 38,115 |
| Dec 30, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -4.37% | 63,368 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -8.36% | 39,252 |
| Dec 26, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | -1.57% | 8,869 |
| Dec 24, 2025 | 0.93 | 0.96 | 0.90 | 0.94 | 0.94 | -2.00% | 3,275 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -1.99% | 10,221 |
| Dec 22, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 3.72% | 14,253 |
| Dec 19, 2025 | 0.93 | 1.00 | 0.90 | 0.94 | 0.94 | -1.88% | 15,051 |
| Dec 18, 2025 | 0.94 | 0.98 | 0.88 | 0.96 | 0.96 | 2.61% | 42,506 |
| Dec 17, 2025 | 0.99 | 1.03 | 0.92 | 0.94 | 0.94 | -3.32% | 217,556 |
| Dec 16, 2025 | 1.02 | 1.07 | 0.97 | 0.97 | 0.97 | -6.26% | 35,756 |
| Dec 15, 2025 | 1.09 | 1.09 | 0.95 | 1.04 | 1.04 | -4.17% | 47,932 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -4.42% | 17,747 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 25,910 |
| Dec 10, 2025 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 17,628 |
| Dec 9, 2025 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 62,589 |
| Dec 8, 2025 | 1.20 | 1.25 | 1.10 | 1.17 | 1.17 | -4.10% | 80,683 |
| Dec 5, 2025 | 1.25 | 1.32 | 1.15 | 1.22 | 1.22 | -4.69% | 46,165 |
| Dec 4, 2025 | 1.20 | 1.30 | 1.16 | 1.28 | 1.28 | 5.79% | 47,083 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.13 | 1.21 | 1.21 | 1.68% | 50,201 |
| Dec 2, 2025 | 1.12 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 62,715 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 26,445 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -4.07% | 22,285 |
| Nov 26, 2025 | 1.19 | 1.28 | 1.15 | 1.23 | 1.23 | 4.24% | 44,233 |
| Nov 25, 2025 | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | 2.61% | 30,381 |
| Nov 24, 2025 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 7.48% | 31,775 |
| Nov 21, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 20,577 |
| Nov 20, 2025 | 1.06 | 1.20 | 1.04 | 1.05 | 1.05 | -3.67% | 41,430 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -2.24% | 21,943 |
| Nov 18, 2025 | 1.07 | 1.17 | 1.04 | 1.12 | 1.12 | 3.24% | 38,165 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.04 | 1.08 | 1.08 | -20.00% | 245,222 |
| Nov 14, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | -2.17% | 1,246,336 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | -6.12% | 9,268 |
| Nov 12, 2025 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | -1.34% | 10,194 |
| Nov 11, 2025 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | - | 6,035 |
| Nov 10, 2025 | 1.40 | 1.52 | 1.38 | 1.49 | 1.49 | 6.43% | 27,468 |
| Nov 7, 2025 | 1.34 | 1.40 | 1.30 | 1.40 | 1.40 | 2.19% | 24,540 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.25 | 1.37 | 1.37 | -0.72% | 125,129 |
| Nov 5, 2025 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -1.43% | 167,604 |
| Nov 4, 2025 | 1.69 | 1.75 | 1.32 | 1.40 | 1.40 | -19.08% | 148,204 |
| Nov 3, 2025 | 1.86 | 1.91 | 1.70 | 1.73 | 1.73 | -4.95% | 33,549 |
| Oct 31, 2025 | 1.99 | 1.99 | 1.75 | 1.82 | 1.82 | -7.61% | 149,471 |
| Oct 30, 2025 | 2.08 | 2.08 | 1.90 | 1.97 | 1.97 | -4.37% | 42,752 |
| Oct 29, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -3.51% | 46,580 |
| Oct 28, 2025 | 2.09 | 2.22 | 2.07 | 2.14 | 2.14 | -0.70% | 20,652 |