Future FinTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.67	0.68	0.59	0.63	0.63	-5.50%	141,065
Aug 21, 2026	0.69	0.74	0.66	0.66	0.66	-3.56%	199,503
Aug 20, 2026	0.77	0.77	0.66	0.69	0.69	-20.68%	590,715
Aug 19, 2026	0.78	0.91	0.78	0.86	0.86	7.04%	2,379,467
Aug 18, 2026	0.85	0.85	0.80	0.81	0.81	-4.99%	33,886
Aug 17, 2026	0.80	0.91	0.80	0.85	0.85	3.03%	158,508
Aug 14, 2026	0.82	0.87	0.80	0.83	0.83	1.46%	68,909
Aug 13, 2026	0.81	0.83	0.80	0.81	0.81	0.51%	15,893
Aug 12, 2026	0.84	0.87	0.80	0.81	0.81	-3.23%	47,719
Aug 11, 2026	0.81	0.85	0.78	0.84	0.84	3.18%	47,882
Aug 10, 2026	0.78	0.86	0.76	0.81	0.81	3.18%	47,703
Aug 7, 2026	0.84	0.88	0.76	0.79	0.79	-6.38%	165,745
Aug 6, 2026	0.83	0.90	0.83	0.84	0.84	-0.63%	79,611
Aug 5, 2026	0.95	0.95	0.80	0.84	0.84	-9.24%	94,403
Aug 4, 2026	0.95	0.97	0.91	0.93	0.93	1.31%	85,381
Aug 3, 2026	0.88	0.97	0.88	0.92	0.92	-10.00%	142,031
Jul 31, 2026	0.90	1.07	0.90	1.02	1.02	10.87%	1,347,327
Jul 30, 2026	0.92	0.93	0.85	0.92	0.92	-1.45%	67,990
Jul 29, 2026	0.96	0.96	0.84	0.93	0.93	-5.18%	135,571
Jul 28, 2026	1.09	1.09	0.95	0.98	0.98	-11.31%	159,880
Jul 27, 2026	1.17	1.19	1.08	1.11	1.11	-5.93%	162,787
Jul 24, 2026	1.26	1.27	1.18	1.18	1.18	-6.35%	195,841
Jul 23, 2026	1.38	1.38	1.12	1.26	1.26	-15.44%	333,570
Jul 22, 2026	1.43	1.57	1.40	1.49	1.49	4.20%	208,596
Jul 21, 2026	1.39	1.53	1.36	1.43	1.43	5.15%	193,441
Jul 20, 2026	1.40	1.42	1.32	1.36	1.36	-0.73%	40,526
Jul 17, 2026	1.41	1.44	1.32	1.37	1.37	-4.86%	77,788
Jul 16, 2026	1.54	1.56	1.41	1.44	1.44	-7.10%	115,891
Jul 15, 2026	1.69	1.74	1.52	1.55	1.55	-5.49%	131,348
Jul 14, 2026	1.76	1.87	1.51	1.64	1.64	-10.38%	303,538
Jul 13, 2026	2.06	2.06	1.81	1.83	1.83	-7.89%	204,538
Jul 10, 2026	2.00	2.08	1.96	1.99	1.99	3.48%	72,055
Jul 9, 2026	2.02	2.02	1.86	1.92	1.92	-9.43%	69,215
Jul 8, 2026	2.39	2.42	1.78	2.12	2.12	-8.65%	96,258
Jul 7, 2026	2.53	2.53	2.25	2.32	2.32	-7.98%	18,790
Jul 6, 2026	2.44	2.61	2.26	2.52	2.52	3.36%	24,374
Jul 2, 2026	2.61	2.76	2.40	2.44	2.44	-7.72%	102,592
Jul 1, 2026	2.86	2.86	2.64	2.64	2.64	0.06%	12,803
Jun 30, 2026	2.96	3.25	2.64	2.64	2.64	-10.73%	24,983
Jun 29, 2026	2.66	3.12	2.60	2.96	2.96	13.78%	27,936
Jun 26, 2026	2.66	2.72	2.58	2.60	2.60	-1.45%	6,316
Jun 25, 2026	2.71	2.71	2.54	2.64	2.64	-2.51%	18,685
Jun 24, 2026	2.64	2.88	2.53	2.71	2.71	2.58%	35,479
Jun 23, 2026	2.80	2.80	2.63	2.64	2.64	-5.51%	13,007
Jun 22, 2026	2.76	2.88	2.76	2.79	2.79	-2.47%	13,121
Jun 18, 2026	2.97	2.97	2.83	2.87	2.86	-3.02%	10,891
Jun 17, 2026	1.95	3.03	1.95	2.95	2.95	-6.35%	166,080
Jun 16, 2026	3.39	3.39	3.08	3.15	3.15	-2.50%	56,954
Jun 15, 2026	3.46	3.52	3.12	3.24	3.24	-4.01%	45,951
Jun 12, 2026	3.66	3.80	3.28	3.37	3.37	-8.83%	55,192