Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.460
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 17,854 |
| Apr 23, 2025 | 1.51 | 1.59 | 1.39 | 1.46 | 1.46 | -5.81% | 49,638 |
| Apr 22, 2025 | 1.34 | 1.59 | 1.33 | 1.55 | 1.55 | 15.67% | 198,120 |
| Apr 21, 2025 | 1.37 | 1.40 | 1.28 | 1.34 | 1.34 | -2.19% | 21,734 |
| Apr 17, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 2.24% | 34,952 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -4.96% | 37,194 |
| Apr 15, 2025 | 1.42 | 1.46 | 1.30 | 1.41 | 1.41 | -0.70% | 31,125 |
| Apr 14, 2025 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | 7.58% | 82,190 |
| Apr 11, 2025 | 1.30 | 1.36 | 1.18 | 1.32 | 1.32 | 1.54% | 24,111 |
| Apr 10, 2025 | 1.31 | 1.39 | 1.27 | 1.30 | 1.30 | -0.76% | 19,155 |
| Apr 9, 2025 | 1.35 | 1.44 | 1.17 | 1.31 | 1.31 | -2.96% | 224,712 |
| Apr 8, 2025 | 1.23 | 1.38 | 1.22 | 1.35 | 1.35 | 10.66% | 107,205 |
| Apr 7, 2025 | 1.29 | 1.38 | 1.15 | 1.22 | 1.22 | -17.57% | 166,454 |
| Apr 4, 2025 | 1.20 | 1.68 | 1.20 | 1.48 | 1.48 | 14.91% | 303,141 |
| Apr 3, 2025 | 1.23 | 1.33 | 1.21 | 1.29 | 1.29 | -8.00% | 58,074 |
| Apr 2, 2025 | 1.48 | 1.50 | 1.33 | 1.40 | 1.40 | -11.11% | 81,546 |
| Apr 1, 2025 | 1.52 | 1.66 | 1.49 | 1.58 | 1.58 | -5.12% | 43,370 |
| Mar 31, 2025 | 1.61 | 1.88 | 1.61 | 1.66 | 1.66 | -2.35% | 36,406 |
| Mar 28, 2025 | 1.88 | 1.91 | 1.70 | 1.70 | 1.70 | -9.38% | 41,972 |
| Mar 27, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -1.42% | 14,584 |
| Mar 26, 2025 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | -0.63% | 14,014 |
| Mar 25, 2025 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -2.84% | 23,836 |
| Mar 24, 2025 | 1.99 | 2.05 | 1.91 | 1.97 | 1.97 | 3.68% | 31,293 |
| Mar 21, 2025 | 1.95 | 1.97 | 1.86 | 1.90 | 1.90 | -1.09% | 35,351 |
| Mar 20, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -0.10% | 20,117 |
| Mar 19, 2025 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | 2.67% | 27,103 |
| Mar 18, 2025 | 1.89 | 1.99 | 1.83 | 1.87 | 1.87 | -1.63% | 40,916 |
| Mar 17, 2025 | 2.10 | 2.10 | 1.87 | 1.91 | 1.91 | 0.47% | 42,383 |
| Mar 14, 2025 | 1.90 | 2.10 | 1.88 | 1.90 | 1.90 | 1.72% | 114,808 |
| Mar 13, 2025 | 2.01 | 2.03 | 1.82 | 1.86 | 1.86 | -10.13% | 88,788 |
| Mar 12, 2025 | 2.10 | 2.16 | 2.01 | 2.07 | 2.07 | -4.11% | 59,553 |
| Mar 11, 2025 | 2.21 | 2.21 | 2.00 | 2.16 | 2.16 | -1.68% | 102,547 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -3.17% | 97,766 |
| Mar 7, 2025 | 2.30 | 2.48 | 2.11 | 2.27 | 2.27 | 2.16% | 177,217 |
| Mar 6, 2025 | 2.17 | 2.32 | 2.06 | 2.22 | 2.22 | -1.59% | 194,334 |
| Mar 5, 2025 | 2.22 | 2.45 | 2.22 | 2.26 | 2.26 | -6.22% | 209,341 |
| Mar 4, 2025 | 2.19 | 2.64 | 2.02 | 2.41 | 2.41 | -4.37% | 522,943 |
| Mar 3, 2025 | 3.76 | 5.00 | 2.20 | 2.52 | 2.52 | 24.75% | 22,002,598 |
| Feb 28, 2025 | 2.10 | 2.20 | 1.93 | 2.02 | 2.02 | -4.27% | 31,035 |
| Feb 27, 2025 | 2.26 | 2.32 | 2.11 | 2.11 | 2.11 | -3.12% | 22,359 |
| Feb 26, 2025 | 2.20 | 2.30 | 2.15 | 2.18 | 2.18 | -4.10% | 22,040 |
| Feb 25, 2025 | 2.32 | 2.35 | 2.11 | 2.27 | 2.27 | -3.32% | 47,507 |
| Feb 24, 2025 | 2.35 | 2.47 | 2.30 | 2.35 | 2.35 | -0.72% | 26,582 |
| Feb 21, 2025 | 2.56 | 2.59 | 2.31 | 2.37 | 2.37 | -6.48% | 39,928 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.42 | 2.53 | 2.53 | 0.24% | 41,788 |
| Feb 19, 2025 | 2.73 | 2.75 | 2.51 | 2.52 | 2.52 | -5.26% | 17,762 |
| Feb 18, 2025 | 2.60 | 2.70 | 2.50 | 2.66 | 2.66 | 5.71% | 58,495 |
| Feb 14, 2025 | 2.70 | 2.70 | 2.45 | 2.52 | 2.52 | -2.70% | 43,749 |
| Feb 13, 2025 | 2.50 | 2.75 | 2.40 | 2.59 | 2.59 | 6.23% | 73,703 |
| Feb 12, 2025 | 2.42 | 2.50 | 2.42 | 2.44 | 2.44 | 0.74% | 14,147 |