Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT
· Real-Time Price · USD
1.81
-0.02 (-1.09%)
At close: Aug 19, 2025, 3:58 PM
1.82
0.55%
Pre-market: Aug 20, 2025, 06:46 AM EDT
FTFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.92 | 1.92 | 1.75 | 1.83 | 1.83 | 0.00% | 19,155 |
| 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 |
| Aug 8, 2025 | 1.98 | 2.05 | 1.89 | 1.89 | 1.89 | -5.50% | 32,995 |
| Aug 7, 2025 | 2.05 | 2.08 | 1.96 | 2.00 | 2.00 | -5.21% | 32,929 |
| Aug 6, 2025 | 2.06 | 2.12 | 1.92 | 2.11 | 2.11 | -0.47% | 54,000 |
| Aug 5, 2025 | 2.25 | 2.33 | 1.89 | 2.12 | 2.12 | -2.75% | 175,202 |
| Aug 4, 2025 | 1.98 | 2.21 | 1.86 | 2.18 | 2.18 | 7.92% | 706,748 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.01 | 2.02 | 2.02 | -3.81% | 64,452 |
| Jul 31, 2025 | 2.16 | 2.31 | 2.10 | 2.10 | 2.10 | -4.11% | 17,580 |
| Jul 30, 2025 | 2.16 | 2.41 | 2.00 | 2.19 | 2.19 | 1.39% | 109,938 |
| Jul 29, 2025 | 2.41 | 2.43 | 2.15 | 2.16 | 2.16 | -15.29% | 55,500 |
| Jul 28, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | 2.00% | 40,240 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.36 | 2.50 | 2.50 | -6.02% | 53,239 |
| Jul 24, 2025 | 2.70 | 2.73 | 2.35 | 2.66 | 2.66 | -2.92% | 81,300 |
| Jul 23, 2025 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -1.79% | 78,940 |