Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.120
-0.100 (-8.20%)
May 12, 2026, 4:00 PM EDT - Market closed
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -8.20% | 66,415 |
| May 11, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -6.15% | 38,174 |
| May 8, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 30,402 |
| May 7, 2026 | 1.37 | 1.37 | 1.19 | 1.25 | 1.25 | -10.07% | 215,464 |
| May 6, 2026 | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 90,505 |
| May 5, 2026 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -1.29% | 12,107 |
| May 4, 2026 | 1.55 | 1.64 | 1.52 | 1.55 | 1.55 | - | 47,645 |
| May 1, 2026 | 1.49 | 1.67 | 1.48 | 1.55 | 1.55 | 3.33% | 474,481 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 218,085 |
| Apr 29, 2026 | 1.83 | 1.95 | 1.50 | 1.61 | 1.61 | -12.97% | 622,018 |
| Apr 28, 2026 | 1.62 | 1.87 | 1.61 | 1.85 | 1.85 | 13.50% | 411,685 |
| Apr 27, 2026 | 1.54 | 1.67 | 1.45 | 1.63 | 1.63 | 5.16% | 236,810 |
| Apr 24, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.93% | 229,199 |
| Apr 23, 2026 | 1.20 | 1.71 | 1.18 | 1.41 | 1.41 | 17.01% | 1,982,754 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | 2.12% | 18,499 |
| Apr 21, 2026 | 1.36 | 1.42 | 1.16 | 1.18 | 1.18 | -13.55% | 46,352 |
| Apr 20, 2026 | 1.47 | 1.63 | 1.32 | 1.37 | 1.37 | -3.19% | 81,284 |
| Apr 17, 2026 | 1.39 | 1.48 | 1.31 | 1.41 | 1.41 | 4.44% | 111,778 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 9,946 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 17,583 |
| Apr 14, 2026 | 1.47 | 1.60 | 1.46 | 1.46 | 1.46 | -1.35% | 6,271 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -5.43% | 8,002 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.39 | 1.57 | 1.57 | -9.01% | 18,475 |
| Apr 9, 2026 | 1.70 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 81,387 |
| Apr 8, 2026 | 1.45 | 1.70 | 1.38 | 1.70 | 1.70 | 18.06% | 99,694 |
| Apr 7, 2026 | 1.14 | 1.44 | 1.14 | 1.44 | 1.44 | 24.14% | 45,939 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.00 | 1.16 | 1.16 | -0.85% | 69,793 |
| Apr 2, 2026 | 1.23 | 1.29 | 1.11 | 1.17 | 1.17 | -1.68% | 25,199 |
| Apr 1, 2026 | 1.20 | 1.31 | 1.15 | 1.19 | 1.19 | -2.46% | 12,731 |
| Mar 31, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 6.55% | 18,591 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -4.58% | 5,603 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 2,765 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 6,069 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 16,616 |
| Mar 24, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 24,107 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | 2.46% | 5,848 |
| Mar 20, 2026 | 1.20 | 1.31 | 1.18 | 1.22 | 1.22 | 0.83% | 6,560 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.18 | 1.21 | 1.21 | -6.92% | 43,403 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.34% | 9,754 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.80% | 11,531 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -1.37% | 16,859 |
| Mar 13, 2026 | 1.37 | 1.48 | 1.34 | 1.39 | 1.39 | 3.66% | 3,301 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 24,491 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 4,985 |
| Mar 10, 2026 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 0.70% | 5,065 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 8,026 |
| Mar 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 1,931 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.40 | 1.46 | 1.46 | -0.68% | 8,581 |
| Mar 4, 2026 | 1.38 | 1.49 | 1.35 | 1.47 | 1.47 | 7.30% | 9,407 |
| Mar 3, 2026 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | -1.44% | 7,463 |