Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.640
-0.150 (-8.38%)
At close: May 12, 2025, 4:00 PM
1.700
+0.060 (3.66%)
After-hours: May 12, 2025, 6:21 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.75 | 1.80 | 1.60 | 1.64 | 1.64 | -8.38% | 117,205 |
| 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 |
| Apr 15, 2025 | 1.42 | 1.46 | 1.30 | 1.41 | 1.41 | -0.70% | 31,125 |
| Apr 14, 2025 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | 7.58% | 82,190 |
| Apr 11, 2025 | 1.30 | 1.36 | 1.18 | 1.32 | 1.32 | 1.54% | 24,111 |
| Apr 10, 2025 | 1.31 | 1.39 | 1.27 | 1.30 | 1.30 | -0.76% | 19,155 |
| Apr 9, 2025 | 1.35 | 1.44 | 1.17 | 1.31 | 1.31 | -2.96% | 224,712 |
| Apr 8, 2025 | 1.23 | 1.38 | 1.22 | 1.35 | 1.35 | 10.66% | 107,205 |
| Apr 7, 2025 | 1.29 | 1.38 | 1.15 | 1.22 | 1.22 | -17.57% | 166,454 |
| Apr 4, 2025 | 1.20 | 1.68 | 1.20 | 1.48 | 1.48 | 14.91% | 303,141 |
| Apr 3, 2025 | 1.23 | 1.33 | 1.21 | 1.29 | 1.29 | -8.00% | 58,074 |
| Apr 2, 2025 | 1.48 | 1.50 | 1.33 | 1.40 | 1.40 | -11.11% | 81,546 |
| Apr 1, 2025 | 1.52 | 1.66 | 1.49 | 1.58 | 1.58 | -5.12% | 43,370 |
| Mar 31, 2025 | 1.61 | 1.88 | 1.61 | 1.66 | 1.66 | -2.35% | 36,406 |
| Mar 28, 2025 | 1.88 | 1.91 | 1.70 | 1.70 | 1.70 | -9.38% | 41,972 |
| Mar 27, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -1.42% | 14,584 |
| Mar 26, 2025 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | -0.63% | 14,014 |
| Mar 25, 2025 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -2.84% | 23,836 |
| Mar 24, 2025 | 1.99 | 2.05 | 1.91 | 1.97 | 1.97 | 3.68% | 31,293 |
| Mar 21, 2025 | 1.95 | 1.97 | 1.86 | 1.90 | 1.90 | -1.09% | 35,351 |
| Mar 20, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | -0.10% | 20,117 |
| Mar 19, 2025 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | 2.67% | 27,103 |
| Mar 18, 2025 | 1.89 | 1.99 | 1.83 | 1.87 | 1.87 | -1.63% | 40,916 |
| Mar 17, 2025 | 2.10 | 2.10 | 1.87 | 1.91 | 1.91 | 0.47% | 42,383 |
| Mar 14, 2025 | 1.90 | 2.10 | 1.88 | 1.90 | 1.90 | 1.72% | 114,808 |
| Mar 13, 2025 | 2.01 | 2.03 | 1.82 | 1.86 | 1.86 | -10.13% | 88,788 |
| Mar 12, 2025 | 2.10 | 2.16 | 2.01 | 2.07 | 2.07 | -4.11% | 59,553 |
| Mar 11, 2025 | 2.21 | 2.21 | 2.00 | 2.16 | 2.16 | -1.68% | 102,547 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -3.17% | 97,766 |
| Mar 7, 2025 | 2.30 | 2.48 | 2.11 | 2.27 | 2.27 | 2.16% | 177,217 |
| Mar 6, 2025 | 2.17 | 2.32 | 2.06 | 2.22 | 2.22 | -1.59% | 194,334 |
| Mar 5, 2025 | 2.22 | 2.45 | 2.22 | 2.26 | 2.26 | -6.22% | 209,341 |
| Mar 4, 2025 | 2.19 | 2.64 | 2.02 | 2.41 | 2.41 | -4.37% | 522,943 |
| Mar 3, 2025 | 3.76 | 5.00 | 2.20 | 2.52 | 2.52 | 24.75% | 22,002,598 |