Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.240
-0.040 (-1.75%)
At close: Aug 28, 2025, 4:00 PM
2.250
+0.010 (0.45%)
After-hours: Aug 28, 2025, 4:00 PM EDT

Future FinTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.282.282.172.252.25-1.32%19,624
Aug 27, 20252.262.322.082.282.283.17%57,852
Aug 26, 20252.232.262.142.212.21-2.21%22,424
Aug 25, 20252.172.332.142.262.262.73%50,791
Aug 22, 20252.032.231.952.202.2011.11%100,757
Aug 21, 20251.802.011.781.981.989.39%42,893
Aug 20, 20251.801.911.761.811.81-1.09%57,599
Aug 19, 20251.921.921.751.831.83-168,532
Aug 18, 20251.931.941.831.831.83-3.17%41,490
Aug 15, 20251.851.931.761.891.896.78%40,750
Aug 14, 20251.781.861.741.771.77-2.21%32,432
Aug 13, 20251.791.961.721.811.813.43%243,560
Aug 12, 20251.761.771.691.751.75-1.13%48,107
Aug 11, 20251.811.881.521.771.77-6.35%823,684
Aug 8, 20251.982.051.891.891.89-5.50%32,995
Aug 7, 20252.052.081.962.002.00-5.21%32,929
Aug 6, 20252.062.121.922.112.11-0.47%53,999
Aug 5, 20252.252.331.892.122.12-2.75%175,202
Aug 4, 20251.982.211.862.182.187.92%706,748
Aug 1, 20252.222.222.012.022.02-3.81%64,452
Jul 31, 20252.162.312.102.102.10-4.11%17,580
Jul 30, 20252.162.412.002.192.191.39%109,938
Jul 29, 20252.412.432.152.162.16-15.29%55,469
Jul 28, 20252.552.592.552.552.552.00%40,240
Jul 25, 20252.662.662.362.502.50-6.02%53,239
Jul 24, 20252.702.732.352.662.66-2.92%81,278
Jul 23, 20252.762.782.602.742.74-1.79%78,940
Jul 22, 20252.822.882.532.792.790.72%131,032
Jul 21, 20252.642.982.522.772.776.54%283,597
Jul 18, 20252.622.692.492.602.604.42%197,025
Jul 17, 20252.302.562.302.492.4910.67%513,055
Jul 16, 20252.682.692.252.252.25-14.12%534,588
Jul 15, 20252.803.452.552.622.620.77%3,435,227
Jul 14, 20253.003.362.362.602.60-34.01%2,323,376
Jul 11, 20252.334.032.183.943.94160.93%95,962,624
Jul 10, 20251.411.581.361.511.517.86%158,732
Jul 9, 20251.471.501.351.401.40-3.45%67,395
Jul 8, 20251.281.491.281.451.4513.28%200,705
Jul 7, 20251.281.291.241.281.28-0.78%28,007
Jul 3, 20251.221.291.161.291.294.03%34,121
Jul 2, 20251.201.251.171.241.242.48%23,371
Jul 1, 20251.151.251.151.211.211.68%38,267
Jun 30, 20251.211.211.121.191.195.31%40,119
Jun 27, 20251.071.151.061.131.134.63%21,709
Jun 26, 20251.071.091.021.081.08-56,946
Jun 25, 20251.161.161.011.081.08-4.42%47,542
Jun 24, 20251.021.141.021.131.137.62%24,472
Jun 23, 20251.011.081.011.051.051.94%30,940
Jun 20, 20251.191.201.021.031.03-8.61%55,952
Jun 18, 20251.091.201.091.131.135.33%94,661