Future FinTech Group Inc. (FTFT)
0.23
0.03 (13.86%)
At close: Mar 03, 2025, 3:59 PM
0.23
0.82%
Pre-market: Mar 04, 2025, 04:06 AM EST
FTFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.38 | 0.50 | 0.22 | 0.25 | 0.05 | 25.00% | 219,195,240 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | -0.01 | -4.76% | 310,354 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 223,600 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 220,408 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 475,100 |
| Feb 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 265,829 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | -0.01 | -4.00% | 399,300 |
| Feb 20, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.00 | 0.00% | 417,900 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 177,625 |
| Feb 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00% | 585,000 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85% | 437,500 |
| Feb 13, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.02 | 8.33% | 737,030 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 141,500 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 174,200 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 327,334 |
| Feb 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 133,129 |
| Feb 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 231,500 |
| Feb 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 218,869 |
| Feb 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 141,448 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 467,900 |
| Jan 31, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 297,700 |
| Jan 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 280,985 |
| Jan 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70% | 174,715 |
| Jan 28, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | -0.01 | -3.57% | 418,700 |
| Jan 27, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 450,895 |
| Jan 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70% | 201,631 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 410,936 |
| Jan 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 286,432 |
| Jan 21, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | -0.04 | -12.12% | 908,600 |
| Jan 17, 2025 | 0.29 | 0.34 | 0.28 | 0.33 | 0.04 | 13.79% | 1,562,930 |
| Jan 16, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57% | 200,600 |
| Jan 15, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | -0.02 | -6.67% | 369,900 |
| Jan 14, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.03 | 11.11% | 175,832 |
| Jan 13, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | -0.02 | -6.90% | 411,300 |
| Jan 10, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | -0.03 | -9.38% | 268,200 |
| Jan 8, 2025 | 0.35 | 0.35 | 0.30 | 0.32 | -0.01 | -3.03% | 276,900 |
| Jan 7, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | -0.03 | -8.33% | 371,200 |
| Jan 6, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.01 | 2.86% | 546,000 |
| Jan 3, 2025 | 0.31 | 0.37 | 0.30 | 0.35 | 0.04 | 12.90% | 873,965 |
| Jan 2, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 235,400 |
| Dec 31, 2024 | 0.33 | 0.34 | 0.30 | 0.31 | -0.01 | -3.13% | 839,761 |
| Dec 30, 2024 | 0.30 | 0.32 | 0.28 | 0.32 | 0.02 | 6.67% | 795,800 |
| Dec 27, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 310,000 |
| Dec 26, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.02 | 7.14% | 237,540 |
| Dec 24, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 147,030 |
| Dec 23, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33% | 120,900 |
| Dec 20, 2024 | 0.27 | 0.32 | 0.26 | 0.30 | 0.03 | 11.11% | 695,009 |
| Dec 19, 2024 | 0.33 | 0.33 | 0.27 | 0.27 | -0.03 | -10.00% | 604,090 |
| Dec 18, 2024 | 0.33 | 0.36 | 0.29 | 0.30 | 0.01 | 3.45% | 1,884,300 |
| Dec 17, 2024 | 0.27 | 0.33 | 0.26 | 0.29 | 0.02 | 7.41% | 1,093,000 |