Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.130
+0.050 (4.63%)
Jun 27, 2025, 4:00 PM - Market closed
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.07 | 1.15 | 1.06 | 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 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.16 | 1.16 | 1.16 | -13.43% | 74,465 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.18% | 36,935 |
| Jun 2, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | -2.45% | 54,198 |
| May 30, 2025 | 1.39 | 1.41 | 1.33 | 1.39 | 1.39 | -2.11% | 59,978 |
| May 29, 2025 | 1.41 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 27,333 |
| May 28, 2025 | 1.47 | 1.57 | 1.35 | 1.41 | 1.41 | 0.71% | 99,223 |
| May 27, 2025 | 1.50 | 1.51 | 1.40 | 1.40 | 1.40 | -8.50% | 151,694 |
| May 23, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -2.55% | 62,674 |
| May 22, 2025 | 1.50 | 1.68 | 1.48 | 1.57 | 1.57 | 6.08% | 121,582 |
| May 21, 2025 | 1.54 | 1.65 | 1.46 | 1.48 | 1.48 | -4.52% | 189,657 |
| May 20, 2025 | 1.66 | 1.66 | 1.48 | 1.55 | 1.55 | 3.33% | 45,790 |
| May 19, 2025 | 1.55 | 1.79 | 1.50 | 1.50 | 1.50 | - | 83,301 |
| May 16, 2025 | 1.45 | 1.51 | 1.40 | 1.50 | 1.50 | 4.17% | 44,973 |
| May 15, 2025 | 1.56 | 1.58 | 1.44 | 1.44 | 1.44 | -10.00% | 63,498 |
| May 14, 2025 | 1.68 | 1.68 | 1.56 | 1.60 | 1.60 | 1.91% | 122,763 |
| May 13, 2025 | 1.74 | 1.75 | 1.51 | 1.57 | 1.57 | -4.27% | 1,379,880 |
| May 12, 2025 | 1.75 | 1.80 | 1.60 | 1.64 | 1.64 | -8.38% | 118,027 |
| May 9, 2025 | 1.72 | 1.86 | 1.59 | 1.79 | 1.79 | 4.68% | 181,583 |
| May 8, 2025 | 1.50 | 1.71 | 1.44 | 1.71 | 1.71 | 14.77% | 219,376 |
| May 7, 2025 | 1.46 | 1.54 | 1.42 | 1.49 | 1.49 | 2.05% | 50,134 |
| May 6, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -3.95% | 98,825 |
| May 5, 2025 | 1.63 | 1.66 | 1.51 | 1.52 | 1.52 | -9.52% | 117,119 |
| May 2, 2025 | 1.69 | 1.83 | 1.55 | 1.68 | 1.68 | 3.83% | 291,667 |
| May 1, 2025 | 1.51 | 1.67 | 1.50 | 1.62 | 1.62 | 7.87% | 78,327 |
| Apr 30, 2025 | 1.59 | 1.59 | 1.44 | 1.50 | 1.50 | -3.23% | 35,148 |
| Apr 29, 2025 | 1.55 | 1.61 | 1.45 | 1.55 | 1.55 | -3.13% | 49,119 |
| Apr 28, 2025 | 1.53 | 1.64 | 1.48 | 1.60 | 1.60 | 4.58% | 67,249 |
| Apr 25, 2025 | 1.46 | 1.58 | 1.39 | 1.53 | 1.53 | 4.79% | 69,769 |
| Apr 24, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 17,854 |
| Apr 23, 2025 | 1.51 | 1.59 | 1.39 | 1.46 | 1.46 | -5.81% | 49,638 |
| Apr 22, 2025 | 1.34 | 1.59 | 1.33 | 1.55 | 1.55 | 15.67% | 198,120 |
| Apr 21, 2025 | 1.37 | 1.40 | 1.28 | 1.34 | 1.34 | -2.19% | 21,734 |
| Apr 17, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 2.24% | 34,952 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -4.96% | 37,194 |