Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
0.8010
-0.0078 (-0.96%)
Jun 16, 2026, 2:07 PM EDT - Market open
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.85 | 0.85 | 0.77 | 0.82 | - | 1.38% | 86,997 |
| Jun 15, 2026 | 0.87 | 0.88 | 0.78 | 0.81 | 0.81 | -4.01% | 139,174 |
| Jun 12, 2026 | 0.92 | 0.95 | 0.82 | 0.84 | 0.84 | -8.83% | 212,009 |
| Jun 11, 2026 | 0.92 | 1.07 | 0.88 | 0.92 | 0.92 | -13.22% | 1,789,508 |
| Jun 10, 2026 | 0.93 | 1.14 | 0.93 | 1.07 | 1.07 | 15.37% | 559,180 |
| Jun 9, 2026 | 0.96 | 1.00 | 0.90 | 0.92 | 0.92 | -7.13% | 145,809 |
| Jun 8, 2026 | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -7.10% | 62,924 |
| Jun 5, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | 17,785 |
| Jun 4, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 18,301 |
| Jun 3, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 47,587 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -8.59% | 52,603 |
| Jun 1, 2026 | 1.21 | 1.33 | 1.21 | 1.28 | 1.28 | 5.79% | 134,481 |
| May 29, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 12,094 |
| May 28, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 25,755 |
| May 27, 2026 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 19,553 |
| May 26, 2026 | 1.17 | 1.25 | 1.16 | 1.20 | 1.20 | 2.56% | 59,249 |
| May 22, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -0.85% | 35,160 |
| May 21, 2026 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 15,264 |
| May 20, 2026 | 1.18 | 1.25 | 1.12 | 1.21 | 1.21 | 5.22% | 26,099 |
| May 19, 2026 | 1.16 | 1.22 | 1.13 | 1.15 | 1.15 | 0.88% | 14,740 |
| May 18, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 34,919 |
| May 15, 2026 | 1.20 | 1.28 | 1.16 | 1.20 | 1.20 | -1.64% | 28,204 |
| May 14, 2026 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 63,173 |
| May 13, 2026 | 1.14 | 1.22 | 1.10 | 1.18 | 1.18 | 5.36% | 85,022 |
| May 12, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -8.20% | 66,415 |
| May 11, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -6.15% | 39,723 |
| May 8, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 34,239 |
| May 7, 2026 | 1.37 | 1.37 | 1.19 | 1.25 | 1.25 | -10.07% | 215,468 |
| May 6, 2026 | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 90,916 |
| May 5, 2026 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -1.29% | 12,207 |
| May 4, 2026 | 1.55 | 1.64 | 1.52 | 1.55 | 1.55 | - | 48,496 |
| May 1, 2026 | 1.49 | 1.67 | 1.48 | 1.55 | 1.55 | 3.33% | 474,581 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 218,135 |
| Apr 29, 2026 | 1.83 | 1.95 | 1.50 | 1.61 | 1.61 | -12.97% | 622,082 |
| Apr 28, 2026 | 1.62 | 1.87 | 1.61 | 1.85 | 1.85 | 13.50% | 411,685 |
| Apr 27, 2026 | 1.54 | 1.67 | 1.45 | 1.63 | 1.63 | 5.16% | 236,810 |
| Apr 24, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.93% | 229,199 |
| Apr 23, 2026 | 1.20 | 1.71 | 1.18 | 1.41 | 1.41 | 17.01% | 1,982,754 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | 2.12% | 18,499 |
| Apr 21, 2026 | 1.36 | 1.42 | 1.16 | 1.18 | 1.18 | -13.55% | 46,352 |
| Apr 20, 2026 | 1.47 | 1.63 | 1.32 | 1.37 | 1.37 | -3.19% | 81,284 |
| Apr 17, 2026 | 1.39 | 1.48 | 1.31 | 1.41 | 1.41 | 4.44% | 111,778 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 9,946 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 17,583 |
| Apr 14, 2026 | 1.47 | 1.60 | 1.46 | 1.46 | 1.46 | -1.35% | 6,271 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -5.43% | 8,002 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.39 | 1.57 | 1.57 | -9.01% | 18,475 |
| Apr 9, 2026 | 1.70 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 81,387 |
| Apr 8, 2026 | 1.45 | 1.70 | 1.38 | 1.70 | 1.70 | 18.06% | 99,694 |
| Apr 7, 2026 | 1.14 | 1.44 | 1.14 | 1.44 | 1.44 | 24.14% | 45,939 |