Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Jul 20, 2026, 4:00 PM EDT
1.360
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:00 PM EDT
Future FinTech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.40 | 1.42 | 1.32 | 1.36 | - | -0.73% | 35,513 |
| Jul 17, 2026 | 1.41 | 1.44 | 1.32 | 1.37 | 1.37 | -4.86% | 76,461 |
| Jul 16, 2026 | 1.54 | 1.56 | 1.41 | 1.44 | 1.44 | -7.10% | 110,048 |
| Jul 15, 2026 | 1.69 | 1.74 | 1.52 | 1.55 | 1.55 | -5.49% | 125,663 |
| Jul 14, 2026 | 1.76 | 1.87 | 1.51 | 1.64 | 1.64 | -10.38% | 301,288 |
| Jul 13, 2026 | 2.06 | 2.06 | 1.81 | 1.83 | 1.83 | -7.89% | 161,161 |
| 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 |
| Jun 3, 2026 | 4.68 | 4.76 | 4.36 | 4.44 | 4.44 | -5.13% | 12,124 |
| Jun 2, 2026 | 4.92 | 4.98 | 4.64 | 4.68 | 4.68 | -8.59% | 13,179 |
| Jun 1, 2026 | 4.84 | 5.32 | 4.84 | 5.12 | 5.12 | 5.79% | 33,660 |
| May 29, 2026 | 4.80 | 4.96 | 4.72 | 4.84 | 4.84 | 0.83% | 3,024 |
| May 28, 2026 | 4.80 | 4.96 | 4.80 | 4.80 | 4.80 | 0.84% | 6,440 |
| May 27, 2026 | 4.64 | 4.94 | 4.64 | 4.76 | 4.76 | -0.83% | 4,944 |
| May 26, 2026 | 4.68 | 5.00 | 4.64 | 4.80 | 4.80 | 2.56% | 16,065 |
| May 22, 2026 | 4.76 | 5.00 | 4.68 | 4.68 | 4.68 | -0.85% | 9,185 |
| May 21, 2026 | 4.84 | 4.92 | 4.60 | 4.72 | 4.72 | -2.48% | 3,816 |
| May 20, 2026 | 4.72 | 5.00 | 4.48 | 4.84 | 4.84 | 5.22% | 6,673 |
| May 19, 2026 | 4.64 | 4.88 | 4.52 | 4.60 | 4.60 | 0.88% | 3,685 |
| May 18, 2026 | 4.88 | 4.92 | 4.56 | 4.56 | 4.56 | -5.00% | 8,731 |
| May 15, 2026 | 4.80 | 5.10 | 4.64 | 4.80 | 4.80 | -1.64% | 7,051 |
| May 14, 2026 | 4.72 | 5.00 | 4.60 | 4.88 | 4.88 | 3.39% | 15,793 |
| May 13, 2026 | 4.56 | 4.88 | 4.38 | 4.72 | 4.72 | 5.36% | 21,255 |
| May 12, 2026 | 4.80 | 4.80 | 4.40 | 4.48 | 4.48 | -8.20% | 16,603 |
| May 11, 2026 | 5.16 | 5.16 | 4.88 | 4.88 | 4.88 | -6.15% | 9,930 |
| May 8, 2026 | 5.00 | 5.24 | 4.96 | 5.20 | 5.20 | 4.00% | 8,559 |
| May 7, 2026 | 5.48 | 5.48 | 4.76 | 5.00 | 5.00 | -10.07% | 53,867 |