Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.000
-0.250 (-11.11%)
At close: Oct 23, 2026, 4:00 PM EDT
2.040
+0.040 (2.00%)
After-hours: Oct 23, 2026, 7:57 PM EDT
Future FinTech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.19 | 2.29 | 1.95 | 2.00 | 2.00 | -11.11% | 20,814 |
| Oct 22, 2026 | 2.22 | 2.48 | 2.19 | 2.25 | 2.25 | -0.44% | 49,654 |
| Oct 21, 2026 | 2.14 | 2.52 | 2.09 | 2.26 | 2.26 | 5.12% | 70,127 |
| Oct 20, 2026 | 2.11 | 2.43 | 2.07 | 2.15 | 2.15 | 5.39% | 53,475 |
| Oct 19, 2026 | 2.25 | 2.30 | 1.99 | 2.04 | 2.04 | -11.30% | 58,489 |
| Oct 16, 2026 | 2.47 | 2.65 | 2.30 | 2.30 | 2.30 | -6.50% | 55,848 |
| Oct 15, 2026 | 2.59 | 2.68 | 2.39 | 2.46 | 2.46 | -6.82% | 48,092 |
| Oct 14, 2026 | 2.80 | 2.90 | 2.60 | 2.64 | 2.64 | -8.33% | 33,066 |
| Oct 13, 2026 | 3.04 | 3.20 | 2.83 | 2.88 | 2.88 | -6.80% | 42,544 |
| Oct 12, 2026 | 3.14 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 23,943 |
| Oct 9, 2026 | 3.30 | 3.37 | 3.16 | 3.20 | 3.20 | -4.90% | 42,658 |
| Oct 8, 2026 | 3.17 | 3.56 | 3.17 | 3.37 | 3.37 | 4.67% | 49,726 |
| Oct 7, 2026 | 3.33 | 3.33 | 3.00 | 3.22 | 3.22 | -5.30% | 46,884 |
| Oct 6, 2026 | 3.49 | 3.65 | 3.22 | 3.40 | 3.40 | -2.16% | 70,254 |
| Oct 5, 2026 | 3.36 | 3.60 | 3.33 | 3.47 | 3.47 | 1.76% | 46,871 |
| Oct 2, 2026 | 3.29 | 3.42 | 3.09 | 3.41 | 3.41 | 1.49% | 142,620 |
| Oct 1, 2026 | 3.40 | 3.46 | 3.20 | 3.36 | 3.36 | -1.18% | 87,651 |
| Sep 30, 2026 | 3.76 | 3.85 | 3.40 | 3.40 | 3.40 | -9.81% | 102,620 |
| Sep 29, 2026 | 4.11 | 4.18 | 3.77 | 3.77 | 3.77 | -10.02% | 104,302 |
| Sep 28, 2026 | 4.27 | 4.50 | 3.93 | 4.19 | 4.19 | -4.34% | 189,520 |
| Sep 25, 2026 | 4.35 | 4.58 | 4.27 | 4.38 | 4.38 | -0.90% | 208,072 |
| Sep 24, 2026 | 4.21 | 4.70 | 4.21 | 4.42 | 4.42 | -0.45% | 383,520 |
| Sep 23, 2026 | 3.89 | 6.13 | 3.79 | 4.44 | 4.44 | 10.45% | 6,224,140 |
| Sep 22, 2026 | 4.28 | 4.44 | 3.73 | 4.02 | 4.02 | -10.86% | 329,581 |
| Sep 21, 2026 | 5.51 | 5.89 | 4.44 | 4.51 | 4.51 | -18.00% | 492,961 |
| Sep 18, 2026 | 5.65 | 6.08 | 5.17 | 5.50 | 5.50 | -12.07% | 1,213,338 |
| Sep 17, 2026 | 6.45 | 7.26 | 6.13 | 6.26 | 6.26 | -10.64% | 1,487,056 |
| Sep 16, 2026 | 7.00 | 9.74 | 6.43 | 7.00 | 7.00 | 21.95% | 17,864,522 |
| Sep 15, 2026 | 6.34 | 6.69 | 4.84 | 5.74 | 5.74 | -28.61% | 8,932,439 |
| Sep 14, 2026 | 3.30 | 9.48 | 3.25 | 8.04 | 8.04 | 179.17% | 126,774,424 |
| Sep 11, 2026 | 2.82 | 3.40 | 2.66 | 2.88 | 2.88 | 40.49% | 53,280,793 |
| Sep 10, 2026 | 2.23 | 2.38 | 1.81 | 2.05 | 2.05 | -1.91% | 14,807,442 |
| Sep 9, 2026 | 1.27 | 3.55 | 1.25 | 2.09 | 2.09 | 59.54% | 79,202,333 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.22 | 1.31 | 1.31 | -19.63% | 345,885 |
| Sep 4, 2026 | 1.64 | 1.92 | 1.63 | 1.63 | 1.63 | -1.21% | 417,783 |
| Sep 3, 2026 | 1.70 | 1.80 | 1.56 | 1.65 | 1.65 | -5.71% | 267,879 |
| Sep 2, 2026 | 1.81 | 1.84 | 1.56 | 1.75 | 1.75 | -3.85% | 295,672 |
| Sep 1, 2026 | 1.84 | 2.09 | 1.75 | 1.82 | 1.82 | -6.67% | 841,918 |
| Aug 31, 2026 | 2.21 | 2.21 | 1.60 | 1.95 | 1.95 | -12.11% | 1,988,380 |
| Aug 28, 2026 | 2.40 | 2.44 | 2.20 | 2.22 | 2.22 | -4.63% | 14,586,476 |
| Aug 27, 2026 | 2.44 | 2.54 | 2.21 | 2.33 | 2.33 | -14.33% | 61,960 |
| Aug 26, 2026 | 2.77 | 2.81 | 2.64 | 2.72 | 2.72 | -0.31% | 30,150 |
| Aug 25, 2026 | 2.51 | 2.73 | 2.38 | 2.72 | 2.72 | 8.96% | 28,069 |
| Aug 24, 2026 | 2.67 | 2.72 | 2.36 | 2.50 | 2.50 | -5.50% | 35,457 |
| Aug 21, 2026 | 2.74 | 2.96 | 2.64 | 2.65 | 2.65 | -3.56% | 54,439 |
| Aug 20, 2026 | 3.08 | 3.08 | 2.63 | 2.74 | 2.74 | -20.68% | 148,424 |
| Aug 19, 2026 | 3.12 | 3.64 | 3.12 | 3.46 | 3.46 | 7.04% | 594,866 |
| Aug 18, 2026 | 3.39 | 3.40 | 3.20 | 3.23 | 3.23 | -4.99% | 8,471 |
| Aug 17, 2026 | 3.20 | 3.64 | 3.20 | 3.40 | 3.40 | 3.03% | 39,627 |
| Aug 14, 2026 | 3.26 | 3.50 | 3.21 | 3.30 | 3.30 | 1.46% | 17,227 |