Future FinTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.49	0.52	0.42	0.43	0.43	-10.81%	481,304
Nov 19, 2024	0.50	0.50	0.45	0.48	0.48	-4.68%	433,559
Nov 18, 2024	0.42	0.50	0.41	0.50	0.50	13.71%	685,815
Nov 15, 2024	0.45	0.45	0.41	0.44	0.44	2.26%	183,720
Nov 14, 2024	0.41	0.44	0.38	0.43	0.43	11.25%	610,447
Nov 13, 2024	0.44	0.57	0.38	0.39	0.39	-14.11%	2,104,230
Nov 12, 2024	0.45	0.53	0.41	0.45	0.45	-0.44%	1,703,522
Nov 11, 2024	0.33	0.45	0.31	0.45	0.45	42.59%	3,675,503
Nov 8, 2024	0.32	0.33	0.32	0.32	0.32	-0.97%	91,099
Nov 7, 2024	0.32	0.33	0.31	0.32	0.32	-0.59%	110,164
Nov 6, 2024	0.32	0.33	0.31	0.32	0.32	3.87%	145,757
Nov 5, 2024	0.33	0.33	0.31	0.31	0.31	-0.39%	77,891
Nov 4, 2024	0.31	0.34	0.31	0.31	0.31	0.03%	80,529
Nov 1, 2024	0.31	0.32	0.31	0.31	0.31	0.16%	68,209
Oct 31, 2024	0.33	0.33	0.31	0.31	0.31	-4.72%	74,071
Oct 30, 2024	0.34	0.34	0.31	0.33	0.33	-3.78%	76,418
Oct 29, 2024	0.34	0.34	0.31	0.34	0.34	4.02%	133,752
Oct 28, 2024	0.33	0.34	0.30	0.33	0.33	3.07%	56,247
Oct 25, 2024	0.31	0.34	0.31	0.32	0.32	1.18%	165,389
Oct 24, 2024	0.32	0.33	0.30	0.31	0.31	-1.30%	80,966
Oct 23, 2024	0.32	0.34	0.30	0.32	0.32	-1.89%	180,934
Oct 22, 2024	0.36	0.36	0.32	0.32	0.32	-2.69%	41,422
Oct 21, 2024	0.36	0.36	0.33	0.33	0.33	-2.50%	112,371
Oct 18, 2024	0.33	0.35	0.33	0.34	0.34	2.69%	124,410
Oct 17, 2024	0.35	0.36	0.33	0.33	0.33	-4.97%	47,194
Oct 16, 2024	0.35	0.36	0.32	0.35	0.35	7.04%	271,763
Oct 15, 2024	0.32	0.35	0.31	0.33	0.33	0.56%	142,793
Oct 14, 2024	0.31	0.32	0.31	0.32	0.32	2.76%	57,607
Oct 11, 2024	0.31	0.32	0.30	0.31	0.31	1.58%	138,096
Oct 10, 2024	0.33	0.33	0.31	0.31	0.31	-2.52%	75,417
Oct 9, 2024	0.32	0.34	0.31	0.32	0.32	-3.67%	98,012
Oct 8, 2024	0.35	0.35	0.33	0.33	0.33	-8.05%	101,565
Oct 7, 2024	0.35	0.37	0.34	0.36	0.36	1.99%	71,816
Oct 4, 2024	0.34	0.36	0.33	0.35	0.35	2.50%	77,449
Oct 3, 2024	0.36	0.36	0.34	0.34	0.34	-7.44%	69,076
Oct 2, 2024	0.37	0.38	0.35	0.37	0.37	6.92%	168,894
Oct 1, 2024	0.38	0.39	0.33	0.35	0.35	-7.66%	184,053
Sep 30, 2024	0.42	0.43	0.36	0.38	0.38	-0.32%	233,371
Sep 27, 2024	0.40	0.43	0.36	0.38	0.38	-4.17%	275,748
Sep 26, 2024	0.33	0.41	0.33	0.39	0.39	15.67%	415,364
Sep 25, 2024	0.37	0.37	0.33	0.34	0.34	-2.83%	149,115
Sep 24, 2024	0.32	0.36	0.32	0.35	0.35	6.97%	76,838
Sep 23, 2024	0.35	0.35	0.32	0.33	0.33	-2.07%	46,749
Sep 20, 2024	0.33	0.34	0.32	0.33	0.33	2.96%	26,588
Sep 19, 2024	0.31	0.35	0.31	0.32	0.32	4.54%	138,537
Sep 18, 2024	0.32	0.32	0.31	0.31	0.31	-2.97%	20,016
Sep 17, 2024	0.31	0.33	0.30	0.32	0.32	4.34%	24,071
Sep 16, 2024	0.32	0.33	0.30	0.31	0.31	1.49%	44,060
Sep 13, 2024	0.31	0.33	0.30	0.30	0.30	0.63%	44,622
Sep 12, 2024	0.30	0.31	0.29	0.30	0.30	3.52%	41,257
Sep 11, 2024	0.29	0.30	0.29	0.29	0.29	-0.45%	97,709
Sep 10, 2024	0.30	0.32	0.29	0.29	0.29	-2.93%	51,994
Sep 9, 2024	0.30	0.31	0.30	0.30	0.30	-3.16%	37,711
Sep 6, 2024	0.35	0.35	0.30	0.31	0.31	-2.05%	46,250
Sep 5, 2024	0.31	0.34	0.31	0.32	0.32	2.03%	68,488
Sep 4, 2024	0.31	0.35	0.31	0.31	0.31	-1.68%	68,705
Sep 3, 2024	0.34	0.36	0.31	0.32	0.32	-10.65%	85,192
Aug 30, 2024	0.35	0.37	0.33	0.35	0.35	1.26%	168,300
Aug 29, 2024	0.34	0.37	0.33	0.35	0.35	2.53%	63,812
Aug 28, 2024	0.37	0.37	0.33	0.34	0.34	-2.88%	46,846
Aug 27, 2024	0.37	0.38	0.35	0.35	0.35	-5.40%	45,768
Aug 26, 2024	0.38	0.39	0.36	0.37	0.37	1.54%	98,531
Aug 23, 2024	0.35	0.38	0.33	0.36	0.36	13.09%	300,463
Aug 22, 2024	0.35	0.36	0.31	0.32	0.32	-2.33%	237,992
Aug 21, 2024	0.34	0.36	0.31	0.33	0.33	3.15%	63,437
Aug 20, 2024	0.32	0.33	0.30	0.32	0.32	0.29%	134,249
Aug 19, 2024	0.34	0.34	0.29	0.32	0.32	8.58%	164,896
Aug 16, 2024	0.30	0.32	0.29	0.29	0.29	-3.39%	44,492
Aug 15, 2024	0.32	0.32	0.30	0.30	0.30	-0.43%	51,760
Aug 14, 2024	0.30	0.33	0.30	0.31	0.31	1.83%	67,178
Aug 13, 2024	0.31	0.31	0.29	0.30	0.30	-0.03%	59,075
Aug 12, 2024	0.31	0.31	0.30	0.30	0.30	-6.54%	88,113
Aug 9, 2024	0.35	0.36	0.32	0.32	0.32	-2.43%	23,350
Aug 8, 2024	0.34	0.34	0.32	0.33	0.33	1.29%	17,275
Aug 7, 2024	0.34	0.36	0.31	0.32	0.32	2.55%	86,046
Aug 6, 2024	0.32	0.33	0.32	0.32	0.32	2.01%	59,113
Aug 5, 2024	0.32	0.33	0.30	0.31	0.31	-5.94%	212,421
Aug 2, 2024	0.36	0.36	0.32	0.33	0.33	-7.59%	150,511
Aug 1, 2024	0.39	0.41	0.35	0.36	0.36	-7.91%	133,820
Jul 31, 2024	0.38	0.40	0.38	0.39	0.39	4.81%	89,287
Jul 30, 2024	0.43	0.45	0.37	0.37	0.37	-13.97%	250,793
Jul 29, 2024	0.44	0.47	0.43	0.43	0.43	-2.23%	76,505
Jul 26, 2024	0.45	0.45	0.43	0.44	0.44	-1.76%	51,404
Jul 25, 2024	0.44	0.46	0.43	0.45	0.45	1.52%	48,274
Jul 24, 2024	0.46	0.46	0.44	0.44	0.44	-3.67%	26,047
Jul 23, 2024	0.46	0.47	0.44	0.46	0.46	0.64%	44,041
Jul 22, 2024	0.47	0.47	0.45	0.46	0.46	0.29%	71,849
Jul 19, 2024	0.48	0.48	0.44	0.45	0.45	0.84%	39,306
Jul 18, 2024	0.47	0.49	0.44	0.45	0.45	-4.78%	57,410
Jul 17, 2024	0.46	0.48	0.45	0.47	0.47	4.23%	140,510
Jul 16, 2024	0.44	0.46	0.43	0.45	0.45	3.05%	157,617
Jul 15, 2024	0.45	0.46	0.42	0.44	0.44	0.46%	175,939
Jul 12, 2024	0.43	0.45	0.40	0.44	0.44	4.41%	386,479
Jul 11, 2024	0.42	0.45	0.42	0.42	0.42	-2.44%	333,054
Jul 10, 2024	0.51	0.54	0.42	0.43	0.43	-8.92%	438,797
Jul 9, 2024	0.47	0.50	0.47	0.47	0.47	-1.42%	43,736
Jul 8, 2024	0.50	0.53	0.47	0.48	0.48	-4.85%	93,820
Jul 5, 2024	0.47	0.54	0.46	0.50	0.50	11.82%	62,710
Jul 3, 2024	0.48	0.48	0.45	0.45	0.45	-5.50%	79,565
Jul 2, 2024	0.45	0.48	0.44	0.48	0.48	4.57%	77,682