Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
0.8251
+0.0119 (1.46%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8500
+0.0249 (3.02%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Future FinTech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.82 | 0.87 | 0.80 | 0.83 | 0.83 | 1.46% | 68,697 |
| Aug 13, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 0.51% | 15,539 |
| Aug 12, 2026 | 0.84 | 0.87 | 0.80 | 0.81 | 0.81 | -3.23% | 45,504 |
| Aug 11, 2026 | 0.81 | 0.85 | 0.78 | 0.84 | 0.84 | 3.18% | 42,950 |
| Aug 10, 2026 | 0.78 | 0.86 | 0.76 | 0.81 | 0.81 | 3.18% | 47,374 |
| Aug 7, 2026 | 0.84 | 0.88 | 0.76 | 0.79 | 0.79 | -6.38% | 161,828 |
| Aug 6, 2026 | 0.83 | 0.90 | 0.83 | 0.84 | 0.84 | -0.63% | 66,794 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -9.24% | 92,493 |
| Aug 4, 2026 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | 1.31% | 59,005 |
| Aug 3, 2026 | 0.88 | 0.97 | 0.88 | 0.92 | 0.92 | -10.00% | 139,493 |
| Jul 31, 2026 | 0.90 | 1.07 | 0.90 | 1.02 | 1.02 | 10.87% | 180,816 |
| Jul 30, 2026 | 0.92 | 0.93 | 0.85 | 0.92 | 0.92 | -1.45% | 64,859 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.84 | 0.93 | 0.93 | -5.18% | 135,008 |
| Jul 28, 2026 | 1.09 | 1.09 | 0.95 | 0.98 | 0.98 | -11.31% | 159,242 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.08 | 1.11 | 1.11 | -5.93% | 162,787 |
| Jul 24, 2026 | 1.26 | 1.27 | 1.18 | 1.18 | 1.18 | -6.35% | 195,841 |
| Jul 23, 2026 | 1.38 | 1.38 | 1.12 | 1.26 | 1.26 | -15.44% | 333,570 |
| Jul 22, 2026 | 1.43 | 1.57 | 1.40 | 1.49 | 1.49 | 4.20% | 208,596 |
| Jul 21, 2026 | 1.39 | 1.53 | 1.36 | 1.43 | 1.43 | 5.15% | 193,441 |
| Jul 20, 2026 | 1.40 | 1.42 | 1.32 | 1.36 | 1.36 | -0.73% | 40,526 |
| Jul 17, 2026 | 1.41 | 1.44 | 1.32 | 1.37 | 1.37 | -4.86% | 77,788 |
| Jul 16, 2026 | 1.54 | 1.56 | 1.41 | 1.44 | 1.44 | -7.10% | 115,891 |
| Jul 15, 2026 | 1.69 | 1.74 | 1.52 | 1.55 | 1.55 | -5.49% | 131,348 |
| Jul 14, 2026 | 1.76 | 1.87 | 1.51 | 1.64 | 1.64 | -10.38% | 303,538 |
| Jul 13, 2026 | 2.06 | 2.06 | 1.81 | 1.83 | 1.83 | -7.89% | 204,538 |
| Jul 10, 2026 | 2.00 | 2.08 | 1.96 | 1.99 | 1.99 | 3.48% | 72,055 |
| Jul 9, 2026 | 2.02 | 2.02 | 1.86 | 1.92 | 1.92 | -9.43% | 69,215 |
| Jul 8, 2026 | 2.39 | 2.42 | 1.78 | 2.12 | 2.12 | -8.65% | 96,258 |
| Jul 7, 2026 | 2.53 | 2.53 | 2.25 | 2.32 | 2.32 | -7.98% | 18,790 |
| Jul 6, 2026 | 2.44 | 2.61 | 2.26 | 2.52 | 2.52 | 3.36% | 24,374 |
| Jul 2, 2026 | 2.61 | 2.76 | 2.40 | 2.44 | 2.44 | -7.72% | 102,592 |
| Jul 1, 2026 | 2.86 | 2.86 | 2.64 | 2.64 | 2.64 | 0.06% | 12,803 |
| Jun 30, 2026 | 2.96 | 3.25 | 2.64 | 2.64 | 2.64 | -10.73% | 24,983 |
| Jun 29, 2026 | 2.66 | 3.12 | 2.60 | 2.96 | 2.96 | 13.78% | 27,936 |
| Jun 26, 2026 | 2.66 | 2.72 | 2.58 | 2.60 | 2.60 | -1.45% | 6,316 |
| Jun 25, 2026 | 2.71 | 2.71 | 2.54 | 2.64 | 2.64 | -2.51% | 18,685 |
| Jun 24, 2026 | 2.64 | 2.88 | 2.53 | 2.71 | 2.71 | 2.58% | 35,479 |
| Jun 23, 2026 | 2.80 | 2.80 | 2.63 | 2.64 | 2.64 | -5.51% | 13,007 |
| Jun 22, 2026 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | -2.47% | 13,121 |
| Jun 18, 2026 | 2.97 | 2.97 | 2.83 | 2.87 | 2.86 | -3.02% | 10,891 |
| Jun 17, 2026 | 1.95 | 3.03 | 1.95 | 2.95 | 2.95 | -6.35% | 166,080 |
| Jun 16, 2026 | 3.39 | 3.39 | 3.08 | 3.15 | 3.15 | -2.50% | 56,954 |
| Jun 15, 2026 | 3.46 | 3.52 | 3.12 | 3.24 | 3.24 | -4.01% | 45,951 |
| Jun 12, 2026 | 3.66 | 3.80 | 3.28 | 3.37 | 3.37 | -8.83% | 55,192 |
| Jun 11, 2026 | 3.69 | 4.28 | 3.52 | 3.70 | 3.70 | -13.22% | 454,220 |
| Jun 10, 2026 | 3.73 | 4.56 | 3.73 | 4.26 | 4.26 | 15.37% | 180,929 |
| Jun 9, 2026 | 3.84 | 4.00 | 3.60 | 3.69 | 3.69 | -7.13% | 36,477 |
| Jun 8, 2026 | 4.24 | 4.26 | 3.96 | 3.98 | 3.98 | -7.10% | 21,306 |
| Jun 5, 2026 | 4.44 | 4.52 | 4.28 | 4.28 | 4.28 | -2.73% | 4,697 |
| Jun 4, 2026 | 4.36 | 4.56 | 4.36 | 4.40 | 4.40 | -0.90% | 4,720 |