Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.050
-0.130 (-5.96%)
At close: Jan 30, 2026, 4:00 PM EST
2.100
+0.050 (2.44%)
After-hours: Jan 30, 2026, 6:08 PM EST
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.11 | 2.29 | 2.01 | 2.05 | 2.05 | -5.96% | 20,065 |
| Jan 29, 2026 | 2.23 | 2.29 | 2.14 | 2.18 | 2.18 | -1.80% | 16,825 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.13 | 2.22 | 2.22 | 0.45% | 27,201 |
| Jan 27, 2026 | 2.09 | 2.22 | 2.07 | 2.21 | 2.21 | 5.24% | 17,556 |
| Jan 26, 2026 | 2.20 | 2.20 | 2.07 | 2.10 | 2.10 | -5.41% | 17,135 |
| Jan 23, 2026 | 2.29 | 2.50 | 2.17 | 2.22 | 2.22 | -2.63% | 16,127 |
| Jan 22, 2026 | 2.10 | 2.34 | 2.05 | 2.28 | 2.28 | 9.09% | 54,310 |
| Jan 21, 2026 | 2.61 | 2.68 | 1.96 | 2.09 | 2.09 | -12.18% | 235,923 |
| Jan 20, 2026 | 2.44 | 2.71 | 2.27 | 2.38 | 2.38 | -10.93% | 69,835 |
| Jan 16, 2026 | 2.84 | 2.86 | 2.66 | 2.67 | 2.67 | -6.54% | 17,314 |
| Jan 15, 2026 | 2.72 | 3.04 | 2.48 | 2.86 | 2.86 | 3.32% | 29,948 |
| Jan 14, 2026 | 2.48 | 2.80 | 2.24 | 2.77 | 2.77 | 3.48% | 51,735 |
| Jan 13, 2026 | 3.08 | 3.08 | 2.56 | 2.67 | 2.67 | -11.60% | 25,911 |
| Jan 12, 2026 | 3.00 | 3.23 | 2.96 | 3.03 | 3.02 | 0.83% | 9,418 |
| Jan 9, 2026 | 3.00 | 3.24 | 3.00 | 3.00 | 3.00 | 0.57% | 9,248 |
| Jan 8, 2026 | 3.36 | 3.36 | 2.92 | 2.98 | 2.98 | -9.25% | 26,039 |
| Jan 7, 2026 | 3.28 | 3.48 | 3.27 | 3.29 | 3.29 | 0.61% | 5,446 |
| Jan 6, 2026 | 3.32 | 3.60 | 3.15 | 3.27 | 3.27 | -1.54% | 13,620 |
| Jan 5, 2026 | 3.20 | 3.36 | 3.12 | 3.32 | 3.32 | 11.12% | 16,162 |
| Jan 2, 2026 | 3.20 | 3.22 | 2.92 | 2.99 | 2.99 | -3.24% | 13,940 |
| Dec 31, 2025 | 3.20 | 3.24 | 3.08 | 3.09 | 3.09 | -4.93% | 9,557 |
| Dec 30, 2025 | 3.28 | 3.38 | 3.12 | 3.25 | 3.25 | -4.36% | 15,842 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.36 | 3.39 | 3.39 | -8.37% | 9,813 |
| Dec 26, 2025 | 3.60 | 3.84 | 3.60 | 3.70 | 3.70 | -1.57% | 2,217 |
| Dec 24, 2025 | 3.72 | 3.83 | 3.60 | 3.76 | 3.76 | -2.01% | 818 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.72 | 3.84 | 3.84 | -1.99% | 2,555 |
| Dec 22, 2025 | 3.92 | 3.96 | 3.80 | 3.92 | 3.92 | 3.71% | 3,563 |
| Dec 19, 2025 | 3.72 | 4.00 | 3.60 | 3.78 | 3.78 | -1.87% | 3,766 |
| Dec 18, 2025 | 3.75 | 3.92 | 3.53 | 3.85 | 3.85 | 2.61% | 10,626 |
| Dec 17, 2025 | 3.96 | 4.12 | 3.68 | 3.75 | 3.75 | -3.32% | 54,470 |
| Dec 16, 2025 | 4.08 | 4.28 | 3.88 | 3.88 | 3.88 | -6.28% | 8,954 |
| Dec 15, 2025 | 4.36 | 4.36 | 3.80 | 4.14 | 4.14 | -4.14% | 11,983 |
| Dec 12, 2025 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | -4.42% | 4,504 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.48 | 4.52 | 4.52 | -2.59% | 6,477 |
| Dec 10, 2025 | 4.56 | 4.76 | 4.52 | 4.64 | 4.64 | 2.65% | 4,660 |
| Dec 9, 2025 | 4.68 | 4.80 | 4.48 | 4.52 | 4.52 | -3.42% | 15,647 |
| Dec 8, 2025 | 4.80 | 5.00 | 4.40 | 4.68 | 4.68 | -4.10% | 20,292 |
| Dec 5, 2025 | 5.00 | 5.28 | 4.60 | 4.88 | 4.88 | -4.69% | 11,600 |
| Dec 4, 2025 | 4.80 | 5.20 | 4.64 | 5.12 | 5.12 | 5.79% | 11,770 |
| Dec 3, 2025 | 5.04 | 5.04 | 4.52 | 4.84 | 4.84 | 1.68% | 12,550 |
| Dec 2, 2025 | 4.49 | 4.76 | 4.32 | 4.76 | 4.76 | 8.18% | 15,710 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.36 | 4.40 | 4.40 | -6.78% | 6,762 |
| Nov 28, 2025 | 5.20 | 5.20 | 4.68 | 4.72 | 4.72 | -4.07% | 5,830 |
| Nov 26, 2025 | 4.76 | 5.12 | 4.60 | 4.92 | 4.92 | 4.24% | 11,059 |
| Nov 25, 2025 | 4.64 | 4.87 | 4.48 | 4.72 | 4.72 | 2.61% | 7,997 |
| Nov 24, 2025 | 4.32 | 4.60 | 4.24 | 4.60 | 4.60 | 7.48% | 7,943 |
| Nov 21, 2025 | 4.28 | 4.44 | 4.16 | 4.28 | 4.28 | 1.90% | 5,144 |
| Nov 20, 2025 | 4.24 | 4.80 | 4.16 | 4.20 | 4.20 | -3.67% | 10,860 |
| Nov 19, 2025 | 4.56 | 4.56 | 4.20 | 4.36 | 4.36 | -2.24% | 5,485 |
| Nov 18, 2025 | 4.28 | 4.68 | 4.16 | 4.46 | 4.46 | 3.24% | 9,541 |