Future FinTech Group Inc. (FTFT)

Future FinTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.32	0.26	0.30	0.30	12.67%	664,118
Dec 19, 2024	0.33	0.33	0.27	0.27	0.27	-11.72%	604,090
Dec 18, 2024	0.33	0.36	0.29	0.30	0.30	4.20%	1,884,300
Dec 17, 2024	0.27	0.33	0.26	0.29	0.29	7.50%	1,093,000
Dec 16, 2024	0.29	0.29	0.27	0.27	0.27	-2.31%	265,716
Dec 13, 2024	0.32	0.34	0.26	0.28	0.28	-10.71%	525,400
Dec 12, 2024	0.34	0.35	0.30	0.31	0.31	-4.56%	340,785
Dec 11, 2024	0.33	0.35	0.32	0.32	0.32	-4.47%	449,100
Dec 10, 2024	0.40	0.40	0.33	0.34	0.34	-10.97%	354,412
Dec 9, 2024	0.40	0.40	0.37	0.38	0.38	-0.73%	338,205
Dec 6, 2024	0.36	0.40	0.36	0.38	0.38	5.28%	330,515
Dec 5, 2024	0.42	0.43	0.35	0.37	0.37	-10.83%	370,700
Dec 4, 2024	0.40	0.43	0.38	0.41	0.41	7.33%	307,500
Dec 3, 2024	0.41	0.42	0.38	0.38	0.38	-9.33%	194,700
Dec 2, 2024	0.45	0.46	0.41	0.42	0.42	-2.11%	264,400
Nov 29, 2024	0.40	0.46	0.40	0.43	0.43	3.46%	313,800
Nov 27, 2024	0.40	0.42	0.38	0.42	0.42	5.24%	271,541
Nov 26, 2024	0.40	0.42	0.39	0.40	0.40	-1.69%	115,806
Nov 25, 2024	0.40	0.43	0.38	0.40	0.40	0.50%	185,741
Nov 22, 2024	0.44	0.44	0.40	0.40	0.40	-9.07%	264,513
Nov 21, 2024	0.45	0.49	0.40	0.44	0.44	3.48%	263,428
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%	433,600
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%	145,800
Nov 5, 2024	0.33	0.33	0.31	0.31	0.31	-0.39%	77,900
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%	74,100
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%	133,800
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%	81,000
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%	112,400
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%	47,200
Oct 16, 2024	0.35	0.36	0.32	0.35	0.35	7.04%	271,800
Oct 15, 2024	0.32	0.35	0.31	0.33	0.33	0.56%	142,800
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%	138,100
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%	101,600
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%	69,100
Oct 2, 2024	0.37	0.38	0.35	0.37	0.37	6.92%	168,900
Oct 1, 2024	0.38	0.39	0.33	0.35	0.35	-7.66%	184,100
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%	26,600
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%	44,100
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%	52,000
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%	46,300
Sep 5, 2024	0.31	0.34	0.31	0.32	0.32	2.03%	68,500
Sep 4, 2024	0.31	0.35	0.31	0.31	0.31	-1.68%	68,935
Sep 3, 2024	0.34	0.36	0.31	0.32	0.32	-10.65%	85,200
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%	300,500
Aug 22, 2024	0.35	0.36	0.31	0.32	0.32	-2.33%	238,000
Aug 21, 2024	0.34	0.36	0.31	0.33	0.33	3.16%	63,437
Aug 20, 2024	0.32	0.33	0.30	0.32	0.32	0.28%	134,249
Aug 19, 2024	0.34	0.34	0.29	0.32	0.32	8.58%	164,900
Aug 16, 2024	0.30	0.32	0.29	0.29	0.29	-3.39%	44,500
Aug 15, 2024	0.32	0.32	0.30	0.30	0.30	-0.43%	51,800
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%	59,100
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%	23,400
Aug 8, 2024	0.34	0.34	0.32	0.33	0.33	1.29%	17,300
Aug 7, 2024	0.34	0.36	0.31	0.32	0.32	2.56%	86,046
Aug 6, 2024	0.32	0.33	0.32	0.32	0.32	2.00%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.