Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.890
+0.120 (6.78%)
At close: Aug 15, 2025, 4:00 PM
1.880
-0.010 (-0.53%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.85 | 1.93 | 1.76 | 1.89 | 1.89 | 6.78% | 40,053 |
| Aug 14, 2025 | 1.78 | 1.86 | 1.74 | 1.77 | 1.77 | -2.21% | 32,432 |
| Aug 13, 2025 | 1.79 | 1.96 | 1.72 | 1.81 | 1.81 | 3.43% | 243,560 |
| Aug 12, 2025 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | -1.13% | 48,107 |
| Aug 11, 2025 | 1.81 | 1.88 | 1.52 | 1.77 | 1.77 | -6.35% | 823,684 |
| Aug 8, 2025 | 1.98 | 2.05 | 1.89 | 1.89 | 1.89 | -5.50% | 32,995 |
| Aug 7, 2025 | 2.05 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 32,929 |
| Aug 6, 2025 | 2.06 | 2.12 | 1.92 | 2.11 | 2.11 | -0.47% | 53,999 |
| Aug 5, 2025 | 2.25 | 2.33 | 1.89 | 2.12 | 2.12 | -2.75% | 175,202 |
| Aug 4, 2025 | 1.98 | 2.21 | 1.86 | 2.18 | 2.18 | 7.92% | 706,748 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.01 | 2.02 | 2.02 | -3.81% | 64,452 |
| Jul 31, 2025 | 2.16 | 2.31 | 2.10 | 2.10 | 2.10 | -4.11% | 17,580 |
| Jul 30, 2025 | 2.16 | 2.41 | 2.00 | 2.19 | 2.19 | 1.39% | 109,938 |
| Jul 29, 2025 | 2.41 | 2.43 | 2.15 | 2.16 | 2.16 | -15.29% | 55,469 |
| Jul 28, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | 2.00% | 40,240 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.36 | 2.50 | 2.50 | -6.02% | 53,239 |
| Jul 24, 2025 | 2.70 | 2.73 | 2.35 | 2.66 | 2.66 | -2.92% | 81,278 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -1.79% | 78,940 |
| Jul 22, 2025 | 2.82 | 2.88 | 2.53 | 2.79 | 2.79 | 0.72% | 131,032 |
| Jul 21, 2025 | 2.64 | 2.98 | 2.52 | 2.77 | 2.77 | 6.54% | 283,597 |
| Jul 18, 2025 | 2.62 | 2.69 | 2.49 | 2.60 | 2.60 | 4.42% | 197,025 |
| Jul 17, 2025 | 2.30 | 2.56 | 2.30 | 2.49 | 2.49 | 10.67% | 513,055 |
| Jul 16, 2025 | 2.68 | 2.69 | 2.25 | 2.25 | 2.25 | -14.12% | 534,588 |
| Jul 15, 2025 | 2.80 | 3.45 | 2.55 | 2.62 | 2.62 | 0.77% | 3,435,227 |
| Jul 14, 2025 | 3.00 | 3.36 | 2.36 | 2.60 | 2.60 | -34.01% | 2,323,376 |
| Jul 11, 2025 | 2.33 | 4.03 | 2.18 | 3.94 | 3.94 | 160.93% | 95,962,624 |
| Jul 10, 2025 | 1.41 | 1.58 | 1.36 | 1.51 | 1.51 | 7.86% | 158,732 |
| Jul 9, 2025 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 67,395 |
| Jul 8, 2025 | 1.28 | 1.49 | 1.28 | 1.45 | 1.45 | 13.28% | 200,705 |
| Jul 7, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 28,007 |
| Jul 3, 2025 | 1.22 | 1.29 | 1.16 | 1.29 | 1.29 | 4.03% | 34,121 |
| Jul 2, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 2.48% | 23,371 |
| Jul 1, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 1.68% | 38,267 |
| Jun 30, 2025 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | 5.31% | 40,119 |
| Jun 27, 2025 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 21,709 |
| Jun 26, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | - | 56,946 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.01 | 1.08 | 1.08 | -4.42% | 47,542 |
| Jun 24, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 7.62% | 24,472 |
| Jun 23, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 30,940 |
| Jun 20, 2025 | 1.19 | 1.20 | 1.02 | 1.03 | 1.03 | -8.61% | 55,952 |
| Jun 18, 2025 | 1.09 | 1.20 | 1.09 | 1.13 | 1.13 | 5.33% | 94,661 |
| Jun 17, 2025 | 1.15 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 23,867 |
| Jun 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 3.67% | 23,347 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -6.20% | 19,953 |
| Jun 12, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.07% | 24,948 |
| Jun 11, 2025 | 1.19 | 1.25 | 1.14 | 1.22 | 1.22 | 2.00% | 79,644 |
| Jun 10, 2025 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 4.35% | 24,085 |
| Jun 9, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 47,633 |
| Jun 6, 2025 | 1.10 | 1.18 | 1.06 | 1.17 | 1.17 | 6.36% | 52,669 |
| Jun 5, 2025 | 1.18 | 1.22 | 1.09 | 1.10 | 1.10 | -5.17% | 122,647 |