Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT
· Real-Time Price · USD
2.19
-0.04 (-1.79%)
At close: Oct 03, 2025, 3:59 PM
2.23
1.83%
After-hours: Oct 03, 2025, 06:55 PM EDT
FTFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.14 | 2.25 | 2.12 | 2.23 | 2.23 | 7.21% | 82,490 |
| Oct 1, 2025 | 2.10 | 2.26 | 2.00 | 2.08 | 2.08 | -3.70% | 104,676 |
| Sep 30, 2025 | 2.22 | 2.24 | 2.08 | 2.16 | 2.16 | 0.00% | 75,321 |
| Sep 29, 2025 | 2.05 | 2.34 | 2.05 | 2.16 | 2.16 | 2.37% | 108,048 |
| Sep 26, 2025 | 2.10 | 2.20 | 2.04 | 2.11 | 2.11 | 1.93% | 103,004 |
| Sep 25, 2025 | 2.07 | 2.12 | 2.00 | 2.07 | 2.07 | -3.27% | 199,552 |
| Sep 24, 2025 | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | 0.94% | 63,266 |
| Sep 23, 2025 | 2.05 | 2.35 | 2.04 | 2.12 | 2.12 | 3.41% | 564,428 |
| Sep 22, 2025 | 2.04 | 2.08 | 1.89 | 2.05 | 2.05 | 0.00% | 246,800 |
| Sep 19, 2025 | 2.11 | 2.18 | 1.96 | 2.05 | 2.05 | -6.39% | 276,900 |
| Sep 18, 2025 | 2.06 | 2.25 | 2.00 | 2.19 | 2.19 | 3.79% | 164,850 |
| Sep 17, 2025 | 2.19 | 2.30 | 1.82 | 2.11 | 2.11 | -6.64% | 350,610 |
| Sep 16, 2025 | 2.40 | 2.40 | 2.02 | 2.26 | 2.26 | -3.42% | 554,800 |
| Sep 15, 2025 | 3.04 | 3.11 | 2.19 | 2.34 | 2.34 | -26.42% | 1,395,900 |
| Sep 12, 2025 | 2.69 | 3.88 | 2.60 | 3.18 | 3.18 | 20.00% | 3,680,400 |
| Sep 11, 2025 | 2.79 | 3.05 | 2.55 | 2.65 | 2.65 | -2.57% | 743,304 |
| Sep 10, 2025 | 2.37 | 3.10 | 2.21 | 2.72 | 2.72 | 4.21% | 539,400 |
| Sep 9, 2025 | 2.12 | 2.78 | 2.06 | 2.61 | 2.61 | 19.72% | 338,914 |
| Sep 8, 2025 | 2.24 | 2.27 | 2.00 | 2.18 | 2.18 | -2.68% | 104,200 |
| Sep 5, 2025 | 2.06 | 2.24 | 2.02 | 2.24 | 2.24 | 8.74% | 40,500 |
Page 1 of 136