Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FTFT Historical Prices

Future FinTech Group Inc. · daily open, high, low, close & volume

Trading days
250
Period high
9.74
Period low
0.4454
Period change
-64.93%
DateOpenHighLowCloseChangeVolume
Oct 28, 20261.883.291.882.89+55.38%16,096,248
Oct 27, 20261.861.971.801.86+1.64%68,921
Oct 26, 20262.022.021.831.83-8.50%18,184
Oct 23, 20262.192.291.952.00-11.11%20,827
Oct 22, 20262.222.482.192.25-0.44%51,657
Oct 21, 20262.142.522.092.26+5.12%70,751
Oct 20, 20262.112.432.072.15+5.39%53,494
Oct 19, 20262.252.301.992.04-11.30%58,326
Oct 16, 20262.472.652.302.30-6.50%55,848
Oct 15, 20262.592.682.382.46-6.82%48,092
Oct 14, 20262.802.902.602.64-8.33%33,065
Oct 13, 20263.043.192.832.88-6.80%42,595
Oct 12, 20263.143.303.053.09-3.44%23,944
Oct 9, 20263.303.373.163.20-4.90%42,658
Oct 8, 20263.173.563.173.37+4.67%49,727
Oct 7, 20263.333.333.003.21-5.30%46,884
Oct 6, 20263.493.653.223.40-2.16%70,255
Oct 5, 20263.363.603.333.47+1.76%46,872
Oct 2, 20263.293.423.093.41+1.49%142,621
Oct 1, 20263.403.463.203.36-1.18%87,651
Sep 30, 20263.763.853.403.40-9.81%102,621
Sep 29, 20264.114.183.773.77-10.02%104,303
Sep 28, 20264.274.503.934.19-4.34%189,520
Sep 25, 20264.354.584.274.38-0.90%208,073
Sep 24, 20264.214.704.214.42-0.45%383,520
Sep 23, 20263.896.133.794.44+10.45%6,224,140
Sep 22, 20264.284.443.734.02-10.86%329,581
Sep 21, 20265.515.894.444.51-18.00%492,961
Sep 18, 20265.656.085.175.50-12.07%1,213,338
Sep 17, 20266.457.266.136.25-10.64%1,487,056
Sep 16, 20267.009.746.437.00+21.95%17,864,522
Sep 15, 20266.346.694.835.74-28.61%8,932,440
Sep 14, 20263.309.483.258.04+179.17%126,773,117
Sep 11, 20262.823.402.662.88+40.49%53,280,485
Sep 10, 20262.232.381.812.05-1.91%14,807,762
Sep 9, 20261.273.551.252.09+59.54%79,201,874
Sep 8, 20261.631.631.221.31-19.63%344,966
Sep 4, 20261.641.921.631.63-1.21%417,783
Sep 3, 20261.701.801.561.65-5.71%267,880
Sep 2, 20261.811.841.551.75-10.26%295,672
Aug 31, 20262.212.211.601.95+251.54%1,988,381
Aug 28, 20260.60000.60980.55000.5547-4.63%58,345,849
Aug 27, 20260.61010.63480.55340.5816-14.33%247,843
Aug 26, 20260.69180.70300.66040.6789-0.31%120,602
Aug 25, 20260.62770.68170.59550.6810+8.96%112,280
Aug 24, 20260.66810.67980.59000.6250-5.50%141,831
Aug 21, 20260.68500.74060.66040.6614-3.56%217,759
Aug 20, 20260.76960.76960.65670.6858-20.68%593,698
Aug 19, 20260.78010.90980.78000.8646+7.04%2,379,467
Aug 18, 20260.84800.84980.80070.8077-4.99%33,886
Aug 17, 20260.80030.90990.80030.8501+3.03%158,509
Aug 14, 20260.81500.87440.80350.8251+1.46%68,909
Aug 13, 20260.80910.82980.80460.8132+0.51%15,894
Aug 12, 20260.83720.87440.80000.8091-3.23%47,719
Aug 11, 20260.81000.85410.78220.8361+3.18%47,883
Aug 10, 20260.78000.86370.76390.8103+3.18%47,703
Aug 7, 20260.83880.87710.76060.7853-6.38%165,745
Aug 6, 20260.83080.90180.83000.8388-0.63%79,611
Aug 5, 20260.95010.95110.80360.8441-9.24%94,404
Aug 4, 20260.94890.97010.91120.9300+1.31%85,381
Aug 3, 20260.88000.96990.88000.9180-10.00%142,031
Jul 31, 20260.90081.070.90081.02+10.87%1,347,328
Jul 30, 20260.92000.93000.85470.9200-1.45%67,991
Jul 29, 20260.95500.95500.83990.9335-5.18%135,571
Jul 28, 20261.091.090.95000.9845-11.31%159,881
Jul 27, 20261.171.191.081.11-5.93%162,788
Jul 24, 20261.261.271.181.18-6.35%195,826
Jul 23, 20261.381.381.121.26-15.44%333,571
Jul 22, 20261.431.571.401.49+4.20%208,596
Jul 21, 20261.391.531.361.43+5.15%193,441
Jul 20, 20261.401.421.321.36-0.73%40,527
Jul 17, 20261.411.441.321.37-4.86%77,789
Jul 16, 20261.541.561.411.44-7.10%115,891
Jul 15, 20261.691.741.521.55-5.49%131,348
Jul 14, 20261.761.871.511.64-10.38%302,366
Jul 13, 20262.062.061.811.83+268.43%204,538
Jul 10, 20260.49880.52000.49000.4967+3.48%288,221
Jul 9, 20260.50430.50430.46500.4800-9.43%276,862
Jul 8, 20260.59710.60510.44540.5300-8.65%385,033
Jul 7, 20260.63280.63280.56230.5802-7.98%75,161
Jul 6, 20260.61000.65180.56510.6305+3.36%97,500
Jul 2, 20260.65190.69010.60000.6100-7.72%410,371
Jul 1, 20260.71400.71600.66000.6610+0.06%51,157
Jun 30, 20260.74000.81350.66060.6606-10.73%99,933
Jun 29, 20260.66410.78000.65030.7400+13.78%111,747
Jun 26, 20260.66570.68000.64500.6504-1.45%25,267
Jun 25, 20260.67700.67700.63420.6600-2.51%74,743
Jun 24, 20260.65980.72000.63360.6770+2.58%141,920
Jun 23, 20260.69900.69990.65820.6600-5.51%52,029
Jun 22, 20260.69000.71990.69000.6985-2.47%52,484
Jun 18, 20260.74150.74150.70700.7162-3.02%43,566
Jun 17, 20260.48690.75690.48690.7385-6.35%664,323
Jun 16, 20260.84690.84690.77000.7886-2.50%227,817
Jun 15, 20260.86500.88000.78000.8088-4.01%183,807
Jun 12, 20260.91610.94980.82000.8426-8.83%220,768
Jun 11, 20260.92141.070.88000.9242-13.22%1,816,882
Jun 10, 20260.93281.140.93281.06+15.37%723,718
Jun 9, 20260.96001.000.90000.9231-7.13%145,910
Jun 8, 20261.061.060.99000.9940-7.10%85,226
Jun 5, 20261.111.131.071.07-2.73%18,789
Jun 4, 20261.091.141.091.10-0.90%18,883
Jun 3, 20261.171.191.091.11-5.13%48,497
Jun 2, 20261.231.251.161.17-8.59%52,719
Jun 1, 20261.211.331.211.28+5.79%134,644
May 29, 20261.201.241.181.21+0.83%12,099
May 28, 20261.201.241.201.20+0.84%25,760
May 27, 20261.161.241.161.19-0.83%19,777
May 26, 20261.171.251.161.20+2.56%64,262
May 22, 20261.191.251.171.17-0.85%36,740
May 21, 20261.211.231.151.18-2.48%15,265
May 20, 20261.181.251.121.21+5.22%26,693
May 19, 20261.161.221.131.15+0.88%14,740
May 18, 20261.221.231.141.14-5.00%34,924
May 15, 20261.201.271.161.20-1.64%28,204
May 14, 20261.181.251.151.22+3.39%63,174
May 13, 20261.141.221.091.18+5.36%85,023
May 12, 20261.201.201.101.12-8.20%66,415
May 11, 20261.291.291.221.22-6.15%39,723
May 8, 20261.251.311.241.30+4.00%34,239
May 7, 20261.371.371.191.25-10.07%215,468
May 6, 20261.591.591.391.39-9.15%90,916
May 5, 20261.571.611.531.53-1.29%12,208
May 4, 20261.551.641.521.55+0.00%48,497
May 1, 20261.491.671.481.55+3.33%474,581
Apr 30, 20261.601.611.421.50-6.83%218,135
Apr 29, 20261.831.951.501.61-12.97%622,083
Apr 28, 20261.621.871.601.85+13.50%411,685
Apr 27, 20261.541.671.451.63+5.16%236,707
Apr 24, 20261.421.581.381.55+9.93%229,200
Apr 23, 20261.201.711.181.41+17.01%1,982,754
Apr 22, 20261.251.271.191.21+2.12%18,499
Apr 21, 20261.361.421.161.18-13.55%46,352
Apr 20, 20261.471.631.321.36-3.19%80,964
Apr 17, 20261.391.481.311.41+4.44%111,778
Apr 16, 20261.391.431.311.35-0.74%9,947
Apr 15, 20261.481.481.351.36-6.85%17,583
Apr 14, 20261.471.601.461.46-1.35%6,271
Apr 13, 20261.501.511.471.48-5.43%8,003
Apr 10, 20261.731.731.391.56-9.01%18,476
Apr 9, 20261.701.841.631.72+1.18%81,388
Apr 8, 20261.451.701.381.70+18.06%99,695
Apr 7, 20261.141.441.141.44+24.14%45,940
Apr 6, 20261.211.261.001.16-0.85%69,793
Apr 2, 20261.231.291.111.17-1.68%25,199
Apr 1, 20261.201.301.151.19-2.45%12,731
Mar 31, 20261.151.301.151.22+6.54%18,592
Mar 30, 20261.151.181.131.15-4.59%5,603
Mar 27, 20261.231.231.201.20-1.63%2,766
Mar 26, 20261.241.251.211.22-2.40%6,069
Mar 25, 20261.201.251.201.25+0.81%16,616
Mar 24, 20261.231.291.191.24-0.80%24,108
Mar 23, 20261.271.321.241.25+2.46%5,849
Mar 20, 20261.201.311.181.22+0.83%6,560
Mar 19, 20261.611.611.181.21-6.92%43,403
Mar 18, 20261.351.351.301.30-4.36%9,754
Mar 17, 20261.371.371.331.36-0.79%11,531
Mar 16, 20261.371.371.341.37-1.37%16,860
Mar 13, 20261.371.481.341.39+3.66%3,302
Mar 12, 20261.391.401.331.34-4.96%24,492
Mar 11, 20261.481.481.391.41-2.08%4,985
Mar 10, 20261.351.491.351.44+0.70%5,065
Mar 9, 20261.381.431.351.43-1.38%8,027
Mar 6, 20261.411.451.411.45-0.68%1,931
Mar 5, 20261.501.601.401.46-0.68%8,582
Mar 4, 20261.381.491.351.47+7.30%9,407
Mar 3, 20261.351.391.301.37-1.44%7,464
Mar 2, 20261.441.481.341.39-6.71%22,360
Feb 27, 20261.461.501.441.49-0.67%6,595
Feb 26, 20261.521.561.471.50+0.00%14,330
Feb 25, 20261.531.581.441.50-0.33%19,163
Feb 24, 20261.551.551.491.50-2.59%4,574
Feb 23, 20261.611.701.491.54-5.21%7,934
Feb 20, 20261.551.671.551.63+1.24%5,848
Feb 19, 20261.611.741.551.61-0.62%13,330
Feb 18, 20261.511.661.511.62+9.46%11,803
Feb 17, 20261.561.691.421.48-6.33%11,504
Feb 13, 20261.491.631.461.58+6.04%12,426
Feb 12, 20261.571.571.411.49-6.29%18,696
Feb 11, 20261.701.711.541.59-5.92%23,268
Feb 10, 20261.681.761.661.69+3.68%15,976
Feb 9, 20261.701.701.611.63-3.83%26,797
Feb 6, 20261.531.721.531.70+19.37%59,698
Feb 5, 20261.521.631.311.42-13.41%66,040
Feb 4, 20261.861.861.531.64-14.58%65,189
Feb 3, 20262.082.171.811.92-5.88%123,259
Feb 2, 20262.052.111.952.04-0.49%9,768
Jan 30, 20262.112.292.012.05-5.96%20,901
Jan 29, 20262.232.292.142.18-1.80%16,876
Jan 28, 20262.222.252.122.22+0.45%27,676
Jan 27, 20262.092.222.072.21+5.24%17,556
Jan 26, 20262.202.202.072.10-5.41%19,449
Jan 23, 20262.292.502.172.22-2.63%16,141
Jan 22, 20262.102.342.052.28+9.09%54,882
Jan 21, 20262.612.681.962.09-12.18%236,556
Jan 20, 20262.442.712.272.38-10.94%71,486
Jan 16, 20262.842.862.662.67-6.52%17,314
Jan 15, 20262.723.042.482.86+3.31%29,948
Jan 14, 20262.482.802.242.77+3.50%51,735
Jan 13, 20263.083.082.562.67-11.61%25,911
Jan 12, 20263.003.232.963.02+0.81%9,419
Jan 9, 20263.003.243.003.00+0.58%9,248
Jan 8, 20263.363.362.922.98-9.25%26,039
Jan 7, 20263.283.483.273.29+0.62%5,446
Jan 6, 20263.323.603.153.27-1.53%13,621
Jan 5, 20263.203.363.123.32+11.09%16,162
Jan 2, 20263.203.222.922.99-3.21%13,941
Dec 31, 20253.203.243.083.09-4.94%9,557
Dec 30, 20253.283.383.123.25-4.37%15,842
Dec 29, 20253.643.643.363.39-8.36%9,813
Dec 26, 20253.603.843.603.70-1.57%2,217
Dec 24, 20253.723.833.603.76-2.00%819
Dec 23, 20253.923.923.723.84-1.99%2,555
Dec 22, 20253.923.963.803.92+3.72%3,564
Dec 19, 20253.724.003.603.78-1.88%3,767
Dec 18, 20253.753.923.533.85+2.61%10,627
Dec 17, 20253.964.123.683.75-3.32%54,471
Dec 16, 20254.084.283.883.88-6.28%8,955
Dec 15, 20254.364.363.804.14-4.15%11,983
Dec 12, 20254.644.644.324.32-4.42%4,505
Dec 11, 20254.724.724.484.52-2.59%6,478
Dec 10, 20254.564.764.524.64+2.65%4,661
Dec 9, 20254.684.804.484.52-3.42%15,647
Dec 8, 20254.804.994.404.68-4.10%20,293
Dec 5, 20255.005.284.604.88-4.69%11,601
Dec 4, 20254.805.204.645.12+5.79%11,771
Dec 3, 20255.045.044.524.84+1.68%12,550
Dec 2, 20254.494.764.324.76+8.18%15,711
Dec 1, 20254.724.724.364.40-6.78%6,763
Nov 28, 20255.205.204.684.72-4.07%5,831
Nov 26, 20254.765.124.604.92+4.25%11,059
Nov 25, 20254.644.874.484.72+2.61%7,997
Nov 24, 20254.324.604.244.60+7.48%7,944
Nov 21, 20254.284.444.164.28+1.90%5,144
Nov 20, 20254.244.804.164.20-3.67%10,861
Nov 19, 20254.564.564.204.36-2.24%5,486
Nov 18, 20254.284.684.164.46+3.24%9,541
Nov 17, 20255.325.324.164.32-20.00%61,306
Nov 14, 20255.245.485.045.40-2.17%311,584
Nov 13, 20255.685.685.345.52-6.12%2,317
Nov 12, 20255.725.965.615.88-1.34%2,549
Nov 11, 20255.846.045.805.96+0.00%1,509
Nov 10, 20255.606.085.505.96+6.43%6,867
Nov 7, 20255.365.605.205.60+2.19%6,135
Nov 6, 20255.765.765.005.48-0.72%31,282
Nov 5, 20255.685.805.405.52-1.43%41,901
Nov 4, 20256.766.995.285.60-19.08%37,051
Nov 3, 20257.447.646.806.92-4.95%8,387
Oct 31, 20257.967.967.007.28-7.61%37,368
Oct 30, 20258.328.327.607.88-4.37%10,688
Oct 29, 20258.488.488.168.24-3.51%11,645

Daily open, high, low, close and volume for Future FinTech Group Inc. (FTFT). Showing 250 trading days. Unadjusted prices.