Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
5.50
-0.76 (-12.14%)
At close: Sep 18, 2026, 4:00 PM EDT
5.55
+0.05 (0.91%)
After-hours: Sep 18, 2026, 7:58 PM EDT
Future FinTech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.65 | 6.08 | 5.17 | 5.50 | 5.50 | -12.07% | 1,213,338 |
| Sep 17, 2026 | 6.45 | 7.26 | 6.13 | 6.26 | 6.26 | -10.64% | 1,487,056 |
| Sep 16, 2026 | 7.00 | 9.74 | 6.43 | 7.00 | 7.00 | 21.95% | 17,864,522 |
| Sep 15, 2026 | 6.34 | 6.69 | 4.84 | 5.74 | 5.74 | -28.61% | 8,932,439 |
| Sep 14, 2026 | 3.30 | 9.48 | 3.25 | 8.04 | 8.04 | 179.17% | 126,774,424 |
| Sep 11, 2026 | 2.82 | 3.40 | 2.66 | 2.88 | 2.88 | 40.49% | 53,280,793 |
| Sep 10, 2026 | 2.23 | 2.38 | 1.81 | 2.05 | 2.05 | -1.91% | 14,807,442 |
| Sep 9, 2026 | 1.27 | 3.55 | 1.25 | 2.09 | 2.09 | 59.54% | 79,202,333 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.22 | 1.31 | 1.31 | -19.63% | 345,885 |
| Sep 4, 2026 | 1.64 | 1.92 | 1.63 | 1.63 | 1.63 | -1.21% | 417,783 |
| Sep 3, 2026 | 1.70 | 1.80 | 1.56 | 1.65 | 1.65 | -5.71% | 267,879 |
| Sep 2, 2026 | 1.81 | 1.84 | 1.56 | 1.75 | 1.75 | -3.85% | 295,672 |
| Sep 1, 2026 | 1.84 | 2.09 | 1.75 | 1.82 | 1.82 | -6.67% | 841,918 |
| Aug 31, 2026 | 2.21 | 2.21 | 1.60 | 1.95 | 1.95 | -12.11% | 1,988,380 |
| Aug 28, 2026 | 2.40 | 2.44 | 2.20 | 2.22 | 2.22 | -4.63% | 14,586,476 |
| Aug 27, 2026 | 2.44 | 2.54 | 2.21 | 2.33 | 2.33 | -14.33% | 61,960 |
| Aug 26, 2026 | 2.77 | 2.81 | 2.64 | 2.72 | 2.72 | -0.31% | 30,150 |
| Aug 25, 2026 | 2.51 | 2.73 | 2.38 | 2.72 | 2.72 | 8.96% | 28,069 |
| Aug 24, 2026 | 2.67 | 2.72 | 2.36 | 2.50 | 2.50 | -5.50% | 35,457 |
| Aug 21, 2026 | 2.74 | 2.96 | 2.64 | 2.65 | 2.65 | -3.56% | 54,439 |
| Aug 20, 2026 | 3.08 | 3.08 | 2.63 | 2.74 | 2.74 | -20.68% | 148,424 |
| Aug 19, 2026 | 3.12 | 3.64 | 3.12 | 3.46 | 3.46 | 7.04% | 594,866 |
| Aug 18, 2026 | 3.39 | 3.40 | 3.20 | 3.23 | 3.23 | -4.99% | 8,471 |
| Aug 17, 2026 | 3.20 | 3.64 | 3.20 | 3.40 | 3.40 | 3.03% | 39,627 |
| Aug 14, 2026 | 3.26 | 3.50 | 3.21 | 3.30 | 3.30 | 1.46% | 17,227 |
| Aug 13, 2026 | 3.24 | 3.32 | 3.22 | 3.25 | 3.25 | 0.51% | 3,973 |
| Aug 12, 2026 | 3.35 | 3.50 | 3.20 | 3.24 | 3.24 | -3.23% | 11,929 |
| Aug 11, 2026 | 3.24 | 3.42 | 3.13 | 3.34 | 3.34 | 3.18% | 11,970 |
| Aug 10, 2026 | 3.12 | 3.46 | 3.06 | 3.24 | 3.24 | 3.18% | 11,925 |
| Aug 7, 2026 | 3.36 | 3.51 | 3.04 | 3.14 | 3.14 | -6.38% | 41,436 |
| Aug 6, 2026 | 3.32 | 3.61 | 3.32 | 3.36 | 3.36 | -0.63% | 19,902 |
| Aug 5, 2026 | 3.80 | 3.80 | 3.21 | 3.38 | 3.38 | -9.24% | 23,600 |
| Aug 4, 2026 | 3.80 | 3.88 | 3.65 | 3.72 | 3.72 | 1.31% | 21,345 |
| Aug 3, 2026 | 3.52 | 3.88 | 3.52 | 3.67 | 3.67 | -10.00% | 35,507 |
| Jul 31, 2026 | 3.60 | 4.29 | 3.60 | 4.08 | 4.08 | 10.87% | 336,831 |
| Jul 30, 2026 | 3.68 | 3.72 | 3.42 | 3.68 | 3.68 | -1.45% | 16,997 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.36 | 3.73 | 3.73 | -5.18% | 33,892 |
| Jul 28, 2026 | 4.36 | 4.36 | 3.80 | 3.94 | 3.94 | -11.31% | 39,970 |
| Jul 27, 2026 | 4.68 | 4.76 | 4.32 | 4.44 | 4.44 | -5.93% | 40,696 |
| Jul 24, 2026 | 5.04 | 5.08 | 4.72 | 4.72 | 4.72 | -6.35% | 48,960 |
| Jul 23, 2026 | 5.52 | 5.52 | 4.48 | 5.04 | 5.04 | -15.44% | 83,392 |
| Jul 22, 2026 | 5.72 | 6.28 | 5.60 | 5.96 | 5.96 | 4.20% | 52,149 |
| Jul 21, 2026 | 5.56 | 6.12 | 5.44 | 5.72 | 5.72 | 5.15% | 48,360 |
| Jul 20, 2026 | 5.60 | 5.68 | 5.28 | 5.44 | 5.44 | -0.73% | 10,131 |
| Jul 17, 2026 | 5.64 | 5.76 | 5.28 | 5.48 | 5.48 | -4.86% | 19,447 |
| Jul 16, 2026 | 6.16 | 6.24 | 5.65 | 5.76 | 5.76 | -7.10% | 28,972 |
| Jul 15, 2026 | 6.76 | 6.94 | 6.08 | 6.20 | 6.20 | -5.49% | 32,837 |
| Jul 14, 2026 | 7.04 | 7.48 | 6.04 | 6.56 | 6.56 | -10.38% | 75,884 |
| Jul 13, 2026 | 8.24 | 8.24 | 7.24 | 7.32 | 7.32 | -7.89% | 51,134 |
| Jul 10, 2026 | 7.98 | 8.32 | 7.84 | 7.95 | 7.95 | 3.48% | 18,013 |