Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.180
-0.185 (-13.55%)
At close: Apr 21, 2026, 4:00 PM EDT
1.240
+0.060 (5.08%)
Pre-market: Apr 22, 2026, 4:40 AM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.36 | 1.42 | 1.16 | 1.18 | 1.18 | -13.55% | 46,340 |
| Apr 20, 2026 | 1.47 | 1.63 | 1.32 | 1.37 | 1.37 | -3.19% | 80,995 |
| Apr 17, 2026 | 1.39 | 1.48 | 1.31 | 1.41 | 1.41 | 4.44% | 111,778 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 9,396 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 17,570 |
| Apr 14, 2026 | 1.47 | 1.60 | 1.46 | 1.46 | 1.46 | -1.35% | 6,271 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -5.43% | 7,957 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.39 | 1.57 | 1.57 | -9.01% | 18,383 |
| Apr 9, 2026 | 1.70 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 81,386 |
| Apr 8, 2026 | 1.45 | 1.70 | 1.38 | 1.70 | 1.70 | 18.06% | 99,019 |
| Apr 7, 2026 | 1.14 | 1.44 | 1.14 | 1.44 | 1.44 | 24.14% | 45,633 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.00 | 1.16 | 1.16 | -0.85% | 69,577 |
| Apr 2, 2026 | 1.23 | 1.29 | 1.11 | 1.17 | 1.17 | -1.68% | 25,063 |
| Apr 1, 2026 | 1.20 | 1.31 | 1.15 | 1.19 | 1.19 | -2.46% | 12,723 |
| Mar 31, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 6.55% | 16,500 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -4.58% | 5,603 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 2,693 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 5,352 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 16,359 |
| Mar 24, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 24,067 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | 2.46% | 5,848 |
| Mar 20, 2026 | 1.20 | 1.31 | 1.18 | 1.22 | 1.22 | 0.83% | 6,531 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.18 | 1.21 | 1.21 | -6.92% | 40,933 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.34% | 9,271 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.80% | 11,531 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -1.37% | 16,624 |
| Mar 13, 2026 | 1.37 | 1.48 | 1.34 | 1.39 | 1.39 | 3.66% | 3,301 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 24,438 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 4,978 |
| 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 |