Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
2.110
-0.145 (-6.43%)
At close: Sep 17, 2025, 4:00 PM EDT
2.000
-0.110 (-5.21%)
After-hours: Sep 17, 2025, 7:49 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.19 | 2.30 | 2.16 | 1.95 | - | -13.53% | 210,758 |
| Sep 16, 2025 | 2.40 | 2.40 | 2.02 | 2.26 | 2.26 | -3.63% | 554,800 |
| Sep 15, 2025 | 3.04 | 3.11 | 2.19 | 2.34 | 2.34 | -26.42% | 1,395,886 |
| Sep 12, 2025 | 2.69 | 3.88 | 2.60 | 3.18 | 3.18 | 20.00% | 3,680,364 |
| Sep 11, 2025 | 2.79 | 3.05 | 2.55 | 2.65 | 2.65 | -2.57% | 743,304 |
| Sep 10, 2025 | 2.37 | 3.10 | 2.21 | 2.72 | 2.72 | 4.21% | 539,388 |
| Sep 9, 2025 | 2.12 | 2.78 | 2.06 | 2.61 | 2.61 | 19.72% | 338,914 |
| Sep 8, 2025 | 2.24 | 2.27 | 2.00 | 2.18 | 2.18 | -2.68% | 104,177 |
| Sep 5, 2025 | 2.06 | 2.24 | 2.02 | 2.24 | 2.24 | 8.74% | 40,482 |
| Sep 4, 2025 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | -1.90% | 31,074 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | - | 17,167 |
| Sep 2, 2025 | 2.25 | 2.25 | 2.07 | 2.10 | 2.10 | -5.41% | 48,970 |
| Aug 29, 2025 | 2.20 | 2.28 | 2.15 | 2.22 | 2.22 | -1.33% | 17,253 |
| Aug 28, 2025 | 2.28 | 2.28 | 2.17 | 2.25 | 2.25 | -1.32% | 19,625 |
| Aug 27, 2025 | 2.26 | 2.32 | 2.08 | 2.28 | 2.28 | 3.17% | 57,852 |
| Aug 26, 2025 | 2.23 | 2.26 | 2.14 | 2.21 | 2.21 | -2.21% | 22,424 |
| Aug 25, 2025 | 2.17 | 2.33 | 2.14 | 2.26 | 2.26 | 2.73% | 50,791 |
| Aug 22, 2025 | 2.03 | 2.23 | 1.95 | 2.20 | 2.20 | 11.11% | 100,757 |
| Aug 21, 2025 | 1.80 | 2.01 | 1.78 | 1.98 | 1.98 | 9.39% | 42,893 |
| Aug 20, 2025 | 1.80 | 1.91 | 1.76 | 1.81 | 1.81 | -1.09% | 57,599 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.75 | 1.83 | 1.83 | - | 168,532 |
| Aug 18, 2025 | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -3.17% | 41,490 |
| Aug 15, 2025 | 1.85 | 1.93 | 1.76 | 1.89 | 1.89 | 6.78% | 40,750 |
| Aug 14, 2025 | 1.78 | 1.86 | 1.74 | 1.77 | 1.77 | -2.21% | 32,432 |
| Aug 13, 2025 | 1.79 | 1.96 | 1.72 | 1.81 | 1.81 | 3.43% | 243,560 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | -1.13% | 48,107 |
| Aug 11, 2025 | 1.81 | 1.88 | 1.52 | 1.77 | 1.77 | -6.35% | 823,684 |
| Aug 8, 2025 | 1.98 | 2.05 | 1.89 | 1.89 | 1.89 | -5.50% | 32,995 |
| Aug 7, 2025 | 2.05 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 32,929 |
| Aug 6, 2025 | 2.06 | 2.12 | 1.92 | 2.11 | 2.11 | -0.47% | 53,999 |
| Aug 5, 2025 | 2.25 | 2.33 | 1.89 | 2.12 | 2.12 | -2.75% | 175,202 |
| Aug 4, 2025 | 1.98 | 2.21 | 1.86 | 2.18 | 2.18 | 7.92% | 706,748 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.01 | 2.02 | 2.02 | -3.81% | 64,452 |
| Jul 31, 2025 | 2.16 | 2.31 | 2.10 | 2.10 | 2.10 | -4.11% | 17,580 |
| Jul 30, 2025 | 2.16 | 2.41 | 2.00 | 2.19 | 2.19 | 1.39% | 109,938 |
| Jul 29, 2025 | 2.41 | 2.43 | 2.15 | 2.16 | 2.16 | -15.29% | 55,469 |
| Jul 28, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | 2.00% | 40,240 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.36 | 2.50 | 2.50 | -6.02% | 53,239 |
| Jul 24, 2025 | 2.70 | 2.73 | 2.35 | 2.66 | 2.66 | -2.92% | 81,278 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -1.79% | 78,940 |
| Jul 22, 2025 | 2.82 | 2.88 | 2.53 | 2.79 | 2.79 | 0.72% | 131,032 |
| Jul 21, 2025 | 2.64 | 2.98 | 2.52 | 2.77 | 2.77 | 6.54% | 283,597 |
| Jul 18, 2025 | 2.62 | 2.69 | 2.49 | 2.60 | 2.60 | 4.42% | 197,025 |
| Jul 17, 2025 | 2.30 | 2.56 | 2.30 | 2.49 | 2.49 | 10.67% | 513,055 |
| Jul 16, 2025 | 2.68 | 2.69 | 2.25 | 2.25 | 2.25 | -14.12% | 534,588 |
| Jul 15, 2025 | 2.80 | 3.45 | 2.55 | 2.62 | 2.62 | 0.77% | 3,435,227 |
| Jul 14, 2025 | 3.00 | 3.36 | 2.36 | 2.60 | 2.60 | -34.01% | 2,323,376 |
| Jul 11, 2025 | 2.33 | 4.03 | 2.18 | 3.94 | 3.94 | 160.93% | 95,962,624 |
| Jul 10, 2025 | 1.41 | 1.58 | 1.36 | 1.51 | 1.51 | 7.86% | 158,732 |
| Jul 9, 2025 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 67,395 |