Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT
· Real-Time Price · USD
2.18
-0.06 (-2.68%)
At close: Sep 08, 2025, 3:59 PM
2.06
-5.50%
After-hours: Sep 08, 2025, 07:57 PM EDT
FTFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.24 | 2.27 | 2.00 | 2.18 | n/a | -2.68% | 102,981 |
| Sep 5, 2025 | 2.06 | 2.24 | 2.02 | 2.24 | 2.24 | 8.74% | 40,500 |
| Sep 4, 2025 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | -1.90% | 31,074 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | 0.00% | 18,000 |
| Sep 2, 2025 | 2.25 | 2.25 | 2.07 | 2.10 | 2.10 | -5.41% | 48,970 |
| Aug 29, 2025 | 2.20 | 2.27 | 2.15 | 2.22 | 2.22 | -1.33% | 17,300 |
| Aug 28, 2025 | 2.28 | 2.28 | 2.17 | 2.25 | 2.25 | -1.32% | 19,625 |
| Aug 27, 2025 | 2.26 | 2.32 | 2.08 | 2.28 | 2.28 | 3.17% | 57,900 |
| Aug 26, 2025 | 2.23 | 2.26 | 2.14 | 2.21 | 2.21 | -2.21% | 22,424 |
| Aug 25, 2025 | 2.17 | 2.33 | 2.14 | 2.26 | 2.26 | 2.73% | 50,800 |
| Aug 22, 2025 | 2.03 | 2.23 | 1.95 | 2.20 | 2.20 | 11.11% | 100,800 |
| Aug 21, 2025 | 1.80 | 2.01 | 1.78 | 1.98 | 1.98 | 9.39% | 42,900 |
| Aug 20, 2025 | 1.80 | 1.91 | 1.76 | 1.81 | 1.81 | -1.09% | 57,600 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.75 | 1.83 | 1.83 | 0.00% | 168,532 |
| Aug 18, 2025 | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -3.17% | 41,490 |
| Aug 15, 2025 | 1.85 | 1.93 | 1.76 | 1.89 | 1.89 | 6.78% | 40,800 |
| 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% | 243,600 |
| 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 |