Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.200
+0.010 (0.84%)
Dec 3, 2025, 1:26 PM EST - Market open
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.26 | 1.26 | 1.13 | 1.23 | - | 3.36% | 26,421 |
| 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 |
| Oct 27, 2025 | 2.12 | 2.16 | 2.05 | 2.15 | 2.15 | 1.42% | 27,088 |
| Oct 24, 2025 | 2.06 | 2.15 | 2.02 | 2.12 | 2.12 | 4.95% | 30,428 |
| Oct 23, 2025 | 2.03 | 2.08 | 1.99 | 2.02 | 2.02 | -2.42% | 57,460 |
| Oct 22, 2025 | 2.08 | 2.16 | 2.03 | 2.07 | 2.07 | -2.36% | 44,118 |
| Oct 21, 2025 | 2.20 | 2.24 | 2.07 | 2.12 | 2.12 | -4.07% | 51,197 |
| Oct 20, 2025 | 2.06 | 2.23 | 2.06 | 2.21 | 2.21 | 7.28% | 78,734 |
| Oct 17, 2025 | 2.05 | 2.16 | 2.01 | 2.06 | 2.06 | -2.83% | 34,531 |
| Oct 16, 2025 | 2.20 | 2.37 | 2.10 | 2.12 | 2.12 | -4.07% | 75,128 |
| Oct 15, 2025 | 2.20 | 2.23 | 2.16 | 2.21 | 2.21 | - | 89,964 |
| Oct 14, 2025 | 2.09 | 2.22 | 2.06 | 2.21 | 2.21 | 4.25% | 46,364 |
| Oct 13, 2025 | 2.10 | 2.24 | 2.00 | 2.12 | 2.12 | 1.44% | 59,154 |
| Oct 10, 2025 | 2.24 | 2.29 | 2.05 | 2.09 | 2.09 | -6.70% | 114,482 |
| Oct 9, 2025 | 2.39 | 2.39 | 2.16 | 2.24 | 2.24 | -4.68% | 84,664 |
| Oct 8, 2025 | 2.32 | 2.42 | 2.26 | 2.35 | 2.35 | 1.29% | 191,164 |
| Oct 7, 2025 | 2.17 | 2.32 | 2.16 | 2.32 | 2.32 | 8.92% | 252,627 |
| Oct 6, 2025 | 2.16 | 2.27 | 2.10 | 2.13 | 2.13 | -2.74% | 95,805 |
| Oct 3, 2025 | 2.21 | 2.28 | 2.14 | 2.19 | 2.19 | -1.79% | 62,781 |
| Oct 2, 2025 | 2.14 | 2.25 | 2.12 | 2.23 | 2.23 | 7.21% | 82,567 |
| Oct 1, 2025 | 2.10 | 2.26 | 2.00 | 2.08 | 2.08 | -3.70% | 104,676 |
| Sep 30, 2025 | 2.22 | 2.24 | 2.08 | 2.16 | 2.16 | - | 75,321 |
| Sep 29, 2025 | 2.05 | 2.34 | 2.05 | 2.16 | 2.16 | 2.37% | 108,048 |
| Sep 26, 2025 | 2.10 | 2.20 | 2.04 | 2.11 | 2.11 | 1.93% | 103,004 |
| Sep 25, 2025 | 2.07 | 2.12 | 2.00 | 2.07 | 2.07 | -3.27% | 199,552 |
| Sep 24, 2025 | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | 0.94% | 63,266 |