Skip to main content
logo
Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.150
+0.030 (1.42%)
At close: Oct 27, 2025, 4:00 PM EDT
2.100
-0.050 (-2.33%)
After-hours: Oct 27, 2025, 4:36 PM EDT

Future FinTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.122.162.052.12--23,790
Oct 24, 20252.062.152.022.122.124.95%30,428
Oct 23, 20252.032.081.992.022.02-2.42%57,460
Oct 22, 20252.082.162.032.072.07-2.36%44,118
Oct 21, 20252.202.242.072.122.12-4.07%51,197
Oct 20, 20252.062.232.062.212.217.28%78,734
Oct 17, 20252.052.162.012.062.06-2.83%34,531
Oct 16, 20252.202.372.102.122.12-4.07%75,128
Oct 15, 20252.202.232.162.212.21-89,964
Oct 14, 20252.092.222.062.212.214.25%46,364
Oct 13, 20252.102.242.002.122.121.44%59,154
Oct 10, 20252.242.292.052.092.09-6.70%114,482
Oct 9, 20252.392.392.162.242.24-4.68%84,664
Oct 8, 20252.322.422.262.352.351.29%191,164
Oct 7, 20252.172.322.162.322.328.92%252,627
Oct 6, 20252.162.272.102.132.13-2.74%95,805
Oct 3, 20252.212.282.142.192.19-1.79%62,781
Oct 2, 20252.142.252.122.232.237.21%82,567
Oct 1, 20252.102.262.002.082.08-3.70%104,676
Sep 30, 20252.222.242.082.162.16-75,321
Sep 29, 20252.052.342.052.162.162.37%108,048
Sep 26, 20252.102.202.042.112.111.93%103,004
Sep 25, 20252.072.122.002.072.07-3.27%199,552
Sep 24, 20252.232.232.122.142.140.94%63,266
Sep 23, 20252.052.352.042.122.123.41%564,428
Sep 22, 20252.042.081.892.052.05-246,788
Sep 19, 20252.112.181.962.052.05-6.39%276,872
Sep 18, 20252.062.252.002.192.193.79%164,850
Sep 17, 20252.192.301.822.112.11-6.43%350,610
Sep 16, 20252.402.402.022.262.26-3.63%554,800
Sep 15, 20253.043.112.192.342.34-26.42%1,395,886
Sep 12, 20252.693.882.603.183.1820.00%3,680,364
Sep 11, 20252.793.052.552.652.65-2.57%743,304
Sep 10, 20252.373.102.212.722.724.21%539,388
Sep 9, 20252.122.782.062.612.6119.72%338,914
Sep 8, 20252.242.272.002.182.18-2.68%104,177
Sep 5, 20252.062.242.022.242.248.74%40,482
Sep 4, 20252.022.061.982.062.06-1.90%31,074
Sep 3, 20252.142.142.052.102.10-17,167
Sep 2, 20252.252.252.072.102.10-5.41%48,970
Aug 29, 20252.202.282.152.222.22-1.33%17,253
Aug 28, 20252.282.282.172.252.25-1.32%19,625
Aug 27, 20252.262.322.082.282.283.17%57,852
Aug 26, 20252.232.262.142.212.21-2.21%22,424
Aug 25, 20252.172.332.142.262.262.73%50,791
Aug 22, 20252.032.231.952.202.2011.11%100,757
Aug 21, 20251.802.011.781.981.989.39%42,893
Aug 20, 20251.801.911.761.811.81-1.09%57,599
Aug 19, 20251.921.921.751.831.83-168,532
Aug 18, 20251.931.941.831.831.83-3.17%41,490