tiprankstipranks
Future FinTech Group Inc (FTFT)
NASDAQ:FTFT
US Market
FTFT
Future FinTech Group
RESEARCH TOOLSreports

Future FinTech Group (FTFT) Historical Prices

922 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 18, 2026
0.74
0.74
0.71
0.72
0.72
-2.98%
40,418
0.25
Jun 17, 2026
0.49
0.76
0.49
0.74
0.74
-6.35%
664,322
4.38
Jun 16, 2026
0.85
0.85
0.77
0.79
0.79
-2.48%
227,048
1.53
Jun 15, 2026
0.87
0.88
0.78
0.81
0.81
-4.04%
179,238
1.23
Jun 12, 2026
0.92
0.95
0.82
0.84
0.84
-8.87%
217,439
1.53
Jun 11, 2026
0.92
1.07
0.88
0.92
0.92
-13.24%
1,816,881
15.99
Jun 10, 2026
0.93
1.14
0.93
1.07
1.07
+15.38%
723,717
7.06
Jun 09, 2026
0.96
1.00
0.90
0.92
0.92
-7.14%
145,909
1.45
Jun 08, 2026
1.06
1.07
0.99
0.99
0.99
-7.10%
85,225
0.86
Jun 05, 2026
1.11
1.13
1.07
1.07
1.07
-2.73%
18,788
0.19
Jun 04, 2026
1.09
1.14
1.09
1.10
1.10
-0.90%
18,882
0.19
Jun 03, 2026
1.17
1.19
1.09
1.11
1.11
-5.13%
48,497
0.50
Jun 02, 2026
1.23
1.25
1.16
1.17
1.17
-8.59%
52,706
0.54
Jun 01, 2026
1.21
1.33
1.21
1.28
1.28
+5.79%
134,639
1.41
May 29, 2026
1.20
1.24
1.18
1.21
1.21
+0.83%
12,099
0.13
May 28, 2026
1.20
1.24
1.20
1.20
1.20
+0.84%
25,760
0.27
May 27, 2026
1.16
1.24
1.16
1.19
1.19
-0.83%
19,777
0.21
May 26, 2026
1.17
1.25
1.16
1.20
1.20
+2.56%
64,262
0.68
May 22, 2026
1.19
1.25
1.17
1.17
1.17
-0.85%
36,740
0.39
May 21, 2026
1.21
1.23
1.15
1.18
1.18
-2.48%
15,264
0.16
May 20, 2026
1.18
1.25
1.12
1.21
1.21
+5.22%
26,692
0.29
May 19, 2026
1.16
1.22
1.13
1.15
1.15
+0.88%
14,740
0.16
May 18, 2026
1.22
1.23
1.14
1.14
1.14
-5.00%
34,924
0.38
May 15, 2026
1.20
1.28
1.16
1.20
1.20
-1.64%
28,204
0.30
May 14, 2026
1.18
1.25
1.15
1.22
1.22
+3.39%
63,173
0.69
May 13, 2026
1.14
1.22
1.09
1.18
1.18
+5.36%
85,022
0.94
May 12, 2026
1.20
1.20
1.10
1.12
1.12
-8.20%
66,415
0.74
May 11, 2026
1.29
1.29
1.22
1.22
1.22
-6.15%
39,512
0.44
May 08, 2026
1.25
1.31
1.24
1.30
1.30
+4.00%
34,239
0.38
May 07, 2026
1.37
1.37
1.19
1.25
1.25
-10.07%
215,468
2.50
May 06, 2026
1.59
1.59
1.39
1.39
1.39
-9.15%
90,916
1.06
May 05, 2026
1.57
1.61
1.53
1.53
1.53
-1.29%
12,207
0.14
May 04, 2026
1.55
1.64
1.52
1.55
1.55
0.00%
48,496
0.56
May 01, 2026
1.49
1.67
1.48
1.55
1.55
+3.33%
474,581
5.84
Apr 30, 2026
1.60
1.62
1.42
1.50
1.50
-6.83%
218,135
2.80
Apr 29, 2026
1.83
1.95
1.50
1.61
1.61
-12.97%
621,632
9.08
Apr 28, 2026
1.62
1.87
1.61
1.85
1.85
+13.50%
411,685
6.62
Apr 27, 2026
1.54
1.67
1.45
1.63
1.63
+5.16%
236,810
4.02
Apr 24, 2026
1.42
1.58
1.38
1.55
1.55
+9.93%
229,199
4.13
Apr 23, 2026
1.20
1.71
1.18
1.41
1.41
+17.01%
1,982,754
81.52
Apr 22, 2026
1.25
1.27
1.19
1.21
1.21
+2.12%
18,499
0.76
Apr 21, 2026
1.36
1.42
1.16
1.18
1.18
-13.55%
46,352
1.90
Apr 20, 2026
1.47
1.63
1.32
1.37
1.37
-3.19%
81,284
3.02
Apr 17, 2026
1.39
1.48
1.31
1.41
1.41
+4.44%
111,778
4.26
Apr 16, 2026
1.39
1.43
1.31
1.35
1.35
-0.74%
9,946
0.38
Apr 15, 2026
1.48
1.48
1.35
1.36
1.36
-6.85%
17,583
0.67
Apr 14, 2026
1.47
1.60
1.46
1.46
1.46
-1.35%
6,271
0.24
Apr 13, 2026
1.50
1.51
1.47
1.48
1.48
-5.43%
8,002
0.29
Apr 10, 2026
1.73
1.73
1.39
1.57
1.57
-9.01%
18,475
0.68
Apr 09, 2026
1.70
1.84
1.63
1.72
1.72
+1.18%
81,387
3.11
Rows:
50