Future FinTech Group Inc. (FTFT)

NASDAQ: FTFT · Real-Time Price · USD

0.287

-0.043 (-13.15%)

At close: Jan 21, 2025, 4:00 PM

0.296

+0.010 (3.38%)

After-hours: Jan 21, 2025, 7:59 PM EST

Future FinTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.32	0.32	0.28	0.29	0.29	-14.32%	908,584
Jan 17, 2025	0.29	0.34	0.28	0.33	0.33	14.83%	1,562,930
Jan 16, 2025	0.28	0.29	0.27	0.29	0.29	3.13%	200,580
Jan 15, 2025	0.30	0.30	0.27	0.28	0.28	-5.22%	369,858
Jan 14, 2025	0.28	0.30	0.27	0.30	0.30	9.16%	175,832
Jan 13, 2025	0.30	0.31	0.26	0.27	0.27	-7.43%	411,251
Jan 10, 2025	0.31	0.32	0.29	0.29	0.29	-6.62%	268,169
Jan 8, 2025	0.35	0.35	0.30	0.32	0.32	-5.39%	276,900
Jan 7, 2025	0.35	0.36	0.32	0.33	0.33	-7.30%	371,176
Jan 6, 2025	0.36	0.38	0.34	0.36	0.36	3.03%	545,957
Jan 3, 2025	0.31	0.37	0.30	0.35	0.35	11.84%	873,965
Jan 2, 2025	0.31	0.33	0.30	0.31	0.31	0.84%	235,370
Dec 31, 2024	0.33	0.34	0.30	0.31	0.31	-2.42%	839,761
Dec 30, 2024	0.31	0.32	0.28	0.32	0.32	6.63%	795,781
Dec 27, 2024	0.30	0.32	0.29	0.30	0.30	-0.75%	309,952
Dec 26, 2024	0.30	0.31	0.28	0.30	0.30	7.10%	237,540
Dec 24, 2024	0.30	0.30	0.28	0.28	0.28	-3.71%	147,030
Dec 23, 2024	0.31	0.31	0.29	0.29	0.29	-3.45%	120,851
Dec 20, 2024	0.27	0.32	0.26	0.30	0.30	12.67%	695,009
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%	1,884,260
Dec 17, 2024	0.27	0.33	0.26	0.29	0.29	7.50%	1,092,998
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%	525,386
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%	449,051
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%	370,690
Dec 4, 2024	0.40	0.43	0.38	0.41	0.41	7.33%	307,489
Dec 3, 2024	0.41	0.42	0.38	0.38	0.38	-9.33%	194,672
Dec 2, 2024	0.45	0.46	0.41	0.42	0.42	-2.05%	264,356
Nov 29, 2024	0.40	0.46	0.40	0.43	0.43	3.39%	313,773
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%	433,559
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%	145,757
Nov 5, 2024	0.33	0.33	0.31	0.31	0.31	-0.39%	77,891
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%	74,071
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%	133,752
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%	80,966
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%	112,371
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%	47,194
Oct 16, 2024	0.35	0.36	0.32	0.35	0.35	7.04%	271,763
Oct 15, 2024	0.32	0.35	0.31	0.33	0.33	0.56%	142,793
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%	138,096
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%	101,565
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%	69,076
Oct 2, 2024	0.37	0.38	0.35	0.37	0.37	6.92%	168,894
Oct 1, 2024	0.38	0.39	0.33	0.35	0.35	-7.66%	184,053
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%	26,588
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%	44,060
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%	51,994
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%	46,250
Sep 5, 2024	0.31	0.34	0.31	0.32	0.32	2.03%	68,488
Sep 4, 2024	0.31	0.35	0.31	0.31	0.31	-1.68%	68,705
Sep 3, 2024	0.34	0.36	0.31	0.32	0.32	-10.65%	85,192
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