Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
4.100
+0.060 (1.49%)
At close: Nov 13, 2026, 4:00 PM EST
3.840
-0.260 (-6.34%)
After-hours: Nov 13, 2026, 7:37 PM EST
Future FinTech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.05 | 4.71 | 3.74 | 4.10 | 4.10 | 1.49% | 53,325 |
| Nov 12, 2026 | 3.75 | 4.19 | 3.49 | 4.04 | 4.04 | 14.77% | 239,489 |
| Nov 11, 2026 | 3.50 | 3.73 | 3.45 | 3.52 | 3.52 | 10.34% | 82,560 |
| Nov 10, 2026 | 3.50 | 3.70 | 3.12 | 3.19 | 3.19 | -8.07% | 121,692 |
| Nov 9, 2026 | 3.61 | 3.72 | 3.42 | 3.47 | 3.47 | 5.47% | 81,138 |
| Nov 6, 2026 | 3.81 | 4.08 | 3.20 | 3.29 | 3.29 | -12.96% | 242,459 |
| Nov 5, 2026 | 3.81 | 3.86 | 3.36 | 3.78 | 3.78 | 0.27% | 151,138 |
| Nov 4, 2026 | 3.79 | 4.07 | 3.54 | 3.77 | 3.77 | 1.07% | 151,461 |
| Nov 3, 2026 | 3.27 | 3.80 | 3.09 | 3.73 | 3.73 | 13.37% | 204,503 |
| Nov 2, 2026 | 3.08 | 3.85 | 3.00 | 3.29 | 3.29 | 12.67% | 1,297,262 |
| Oct 30, 2026 | 3.07 | 3.54 | 2.60 | 2.92 | 2.92 | -7.59% | 509,132 |
| Oct 29, 2026 | 3.01 | 3.26 | 2.76 | 3.16 | 3.16 | 9.34% | 1,541,700 |
| Oct 28, 2026 | 1.88 | 3.29 | 1.88 | 2.89 | 2.89 | 55.38% | 16,096,247 |
| Oct 27, 2026 | 1.86 | 1.97 | 1.80 | 1.86 | 1.86 | 1.64% | 68,921 |
| Oct 26, 2026 | 2.02 | 2.02 | 1.83 | 1.83 | 1.83 | -8.50% | 18,183 |
| Oct 23, 2026 | 2.19 | 2.29 | 1.95 | 2.00 | 2.00 | -11.11% | 20,826 |
| Oct 22, 2026 | 2.22 | 2.48 | 2.19 | 2.25 | 2.25 | -0.44% | 51,656 |
| Oct 21, 2026 | 2.14 | 2.52 | 2.09 | 2.26 | 2.26 | 5.12% | 71,280 |
| Oct 20, 2026 | 2.11 | 2.43 | 2.07 | 2.15 | 2.15 | 5.39% | 53,493 |
| Oct 19, 2026 | 2.25 | 2.30 | 1.99 | 2.04 | 2.04 | -11.30% | 58,489 |
| Oct 16, 2026 | 2.47 | 2.65 | 2.30 | 2.30 | 2.30 | -6.50% | 55,848 |
| Oct 15, 2026 | 2.59 | 2.68 | 2.39 | 2.46 | 2.46 | -6.82% | 48,092 |
| Oct 14, 2026 | 2.80 | 2.90 | 2.60 | 2.64 | 2.64 | -8.33% | 33,066 |
| Oct 13, 2026 | 3.04 | 3.20 | 2.83 | 2.88 | 2.88 | -6.80% | 42,544 |
| Oct 12, 2026 | 3.14 | 3.30 | 3.05 | 3.09 | 3.09 | -3.44% | 23,943 |
| Oct 9, 2026 | 3.30 | 3.37 | 3.16 | 3.20 | 3.20 | -4.90% | 42,658 |
| Oct 8, 2026 | 3.17 | 3.56 | 3.17 | 3.37 | 3.37 | 4.67% | 49,726 |
| Oct 7, 2026 | 3.33 | 3.33 | 3.00 | 3.22 | 3.22 | -5.30% | 46,884 |
| Oct 6, 2026 | 3.49 | 3.65 | 3.22 | 3.40 | 3.40 | -2.16% | 70,254 |
| Oct 5, 2026 | 3.36 | 3.60 | 3.33 | 3.47 | 3.47 | 1.76% | 46,871 |
| Oct 2, 2026 | 3.29 | 3.42 | 3.09 | 3.41 | 3.41 | 1.49% | 142,620 |
| Oct 1, 2026 | 3.40 | 3.46 | 3.20 | 3.36 | 3.36 | -1.18% | 87,651 |
| Sep 30, 2026 | 3.76 | 3.85 | 3.40 | 3.40 | 3.40 | -9.81% | 102,620 |
| Sep 29, 2026 | 4.11 | 4.18 | 3.77 | 3.77 | 3.77 | -10.02% | 104,302 |
| Sep 28, 2026 | 4.27 | 4.50 | 3.93 | 4.19 | 4.19 | -4.34% | 189,520 |
| Sep 25, 2026 | 4.35 | 4.58 | 4.27 | 4.38 | 4.38 | -0.90% | 208,072 |
| Sep 24, 2026 | 4.21 | 4.70 | 4.21 | 4.42 | 4.42 | -0.45% | 383,520 |
| Sep 23, 2026 | 3.89 | 6.13 | 3.79 | 4.44 | 4.44 | 10.45% | 6,224,140 |
| Sep 22, 2026 | 4.28 | 4.44 | 3.73 | 4.02 | 4.02 | -10.86% | 329,581 |
| Sep 21, 2026 | 5.51 | 5.89 | 4.44 | 4.51 | 4.51 | -18.00% | 492,961 |
| 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 |