Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Feb 27, 2026, 4:00 PM EST
1.487
-0.003 (-0.19%)
After-hours: Feb 27, 2026, 7:52 PM EST
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 6,592 |
| Feb 26, 2026 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | - | 14,320 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -0.33% | 19,131 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.59% | 4,574 |
| Feb 23, 2026 | 1.61 | 1.70 | 1.49 | 1.55 | 1.55 | -5.21% | 7,929 |
| Feb 20, 2026 | 1.55 | 1.67 | 1.55 | 1.63 | 1.63 | 1.24% | 5,848 |
| Feb 19, 2026 | 1.61 | 1.74 | 1.55 | 1.61 | 1.61 | -0.62% | 13,324 |
| Feb 18, 2026 | 1.51 | 1.66 | 1.51 | 1.62 | 1.62 | 9.46% | 11,781 |
| Feb 17, 2026 | 1.56 | 1.69 | 1.42 | 1.48 | 1.48 | -6.33% | 11,504 |
| Feb 13, 2026 | 1.49 | 1.63 | 1.46 | 1.58 | 1.58 | 6.04% | 11,676 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.41 | 1.49 | 1.49 | -6.29% | 18,696 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.55 | 1.59 | 1.59 | -5.92% | 23,268 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.66 | 1.69 | 1.69 | 3.68% | 15,976 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -3.83% | 26,797 |
| Feb 6, 2026 | 1.53 | 1.72 | 1.53 | 1.70 | 1.70 | 19.37% | 59,698 |
| Feb 5, 2026 | 1.52 | 1.63 | 1.31 | 1.42 | 1.42 | -13.41% | 66,040 |
| Feb 4, 2026 | 1.86 | 1.86 | 1.53 | 1.64 | 1.64 | -14.58% | 65,189 |
| Feb 3, 2026 | 2.08 | 2.17 | 1.81 | 1.92 | 1.92 | -5.88% | 123,259 |
| Feb 2, 2026 | 2.05 | 2.11 | 1.95 | 2.04 | 2.04 | -0.49% | 9,768 |
| Jan 30, 2026 | 2.11 | 2.29 | 2.01 | 2.05 | 2.05 | -5.96% | 20,901 |
| Jan 29, 2026 | 2.23 | 2.29 | 2.14 | 2.18 | 2.18 | -1.80% | 16,876 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.13 | 2.22 | 2.22 | 0.45% | 27,676 |
| Jan 27, 2026 | 2.09 | 2.22 | 2.07 | 2.21 | 2.21 | 5.24% | 17,556 |
| Jan 26, 2026 | 2.20 | 2.20 | 2.07 | 2.10 | 2.10 | -5.41% | 19,449 |
| Jan 23, 2026 | 2.29 | 2.50 | 2.17 | 2.22 | 2.22 | -2.63% | 16,141 |
| Jan 22, 2026 | 2.10 | 2.34 | 2.05 | 2.28 | 2.28 | 9.09% | 54,882 |
| Jan 21, 2026 | 2.61 | 2.68 | 1.96 | 2.09 | 2.09 | -12.18% | 236,556 |
| Jan 20, 2026 | 2.44 | 2.71 | 2.27 | 2.38 | 2.38 | -10.93% | 71,486 |
| Jan 16, 2026 | 2.84 | 2.86 | 2.66 | 2.67 | 2.67 | -6.54% | 17,314 |
| Jan 15, 2026 | 2.72 | 3.04 | 2.48 | 2.86 | 2.86 | 3.32% | 29,948 |
| Jan 14, 2026 | 2.48 | 2.80 | 2.24 | 2.77 | 2.77 | 3.48% | 51,735 |
| Jan 13, 2026 | 3.08 | 3.08 | 2.56 | 2.67 | 2.67 | -11.60% | 25,911 |
| Jan 12, 2026 | 3.00 | 3.23 | 2.96 | 3.03 | 3.02 | 0.83% | 9,418 |
| Jan 9, 2026 | 3.00 | 3.24 | 3.00 | 3.00 | 3.00 | 0.57% | 9,248 |
| Jan 8, 2026 | 3.36 | 3.36 | 2.92 | 2.98 | 2.98 | -9.25% | 26,039 |
| Jan 7, 2026 | 3.28 | 3.48 | 3.27 | 3.29 | 3.29 | 0.61% | 5,446 |
| Jan 6, 2026 | 3.32 | 3.60 | 3.15 | 3.27 | 3.27 | -1.54% | 13,620 |
| Jan 5, 2026 | 3.20 | 3.36 | 3.12 | 3.32 | 3.32 | 11.12% | 16,162 |
| Jan 2, 2026 | 3.20 | 3.22 | 2.92 | 2.99 | 2.99 | -3.24% | 13,940 |
| Dec 31, 2025 | 3.20 | 3.24 | 3.08 | 3.09 | 3.09 | -4.93% | 9,557 |
| Dec 30, 2025 | 3.28 | 3.38 | 3.12 | 3.25 | 3.25 | -4.36% | 15,842 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.36 | 3.39 | 3.39 | -8.37% | 9,813 |
| Dec 26, 2025 | 3.60 | 3.84 | 3.60 | 3.70 | 3.70 | -1.57% | 2,217 |
| Dec 24, 2025 | 3.72 | 3.83 | 3.60 | 3.76 | 3.76 | -2.01% | 818 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.72 | 3.84 | 3.84 | -1.99% | 2,555 |
| Dec 22, 2025 | 3.92 | 3.96 | 3.80 | 3.92 | 3.92 | 3.71% | 3,563 |
| Dec 19, 2025 | 3.72 | 4.00 | 3.60 | 3.78 | 3.78 | -1.87% | 3,766 |
| Dec 18, 2025 | 3.75 | 3.92 | 3.53 | 3.85 | 3.85 | 2.61% | 10,626 |
| Dec 17, 2025 | 3.96 | 4.12 | 3.68 | 3.75 | 3.75 | -3.32% | 54,470 |
| Dec 16, 2025 | 4.08 | 4.28 | 3.88 | 3.88 | 3.88 | -6.28% | 8,954 |
| Dec 15, 2025 | 4.36 | 4.36 | 3.80 | 4.14 | 4.14 | -4.14% | 11,983 |
| Dec 12, 2025 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | -4.42% | 4,504 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.48 | 4.52 | 4.52 | -2.59% | 6,477 |
| Dec 10, 2025 | 4.56 | 4.76 | 4.52 | 4.64 | 4.64 | 2.65% | 4,660 |
| Dec 9, 2025 | 4.68 | 4.80 | 4.48 | 4.52 | 4.52 | -3.42% | 15,647 |
| Dec 8, 2025 | 4.80 | 5.00 | 4.40 | 4.68 | 4.68 | -4.10% | 20,292 |
| Dec 5, 2025 | 5.00 | 5.28 | 4.60 | 4.88 | 4.88 | -4.69% | 11,600 |
| Dec 4, 2025 | 4.80 | 5.20 | 4.64 | 5.12 | 5.12 | 5.79% | 11,770 |
| Dec 3, 2025 | 5.04 | 5.04 | 4.52 | 4.84 | 4.84 | 1.68% | 12,550 |
| Dec 2, 2025 | 4.49 | 4.76 | 4.32 | 4.76 | 4.76 | 8.18% | 15,710 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.36 | 4.40 | 4.40 | -6.78% | 6,762 |
| Nov 28, 2025 | 5.20 | 5.20 | 4.68 | 4.72 | 4.72 | -4.07% | 5,830 |
| Nov 26, 2025 | 4.76 | 5.12 | 4.60 | 4.92 | 4.92 | 4.24% | 11,059 |
| Nov 25, 2025 | 4.64 | 4.87 | 4.48 | 4.72 | 4.72 | 2.61% | 7,997 |
| Nov 24, 2025 | 4.32 | 4.60 | 4.24 | 4.60 | 4.60 | 7.48% | 7,943 |
| Nov 21, 2025 | 4.28 | 4.44 | 4.16 | 4.28 | 4.28 | 1.90% | 5,144 |
| Nov 20, 2025 | 4.24 | 4.80 | 4.16 | 4.20 | 4.20 | -3.67% | 10,860 |
| Nov 19, 2025 | 4.56 | 4.56 | 4.20 | 4.36 | 4.36 | -2.24% | 5,485 |
| Nov 18, 2025 | 4.28 | 4.68 | 4.16 | 4.46 | 4.46 | 3.24% | 9,541 |
| Nov 17, 2025 | 5.32 | 5.32 | 4.16 | 4.32 | 4.32 | -20.00% | 61,305 |
| Nov 14, 2025 | 5.24 | 5.48 | 5.04 | 5.40 | 5.40 | -2.17% | 311,584 |
| Nov 13, 2025 | 5.68 | 5.68 | 5.34 | 5.52 | 5.52 | -6.12% | 2,317 |
| Nov 12, 2025 | 5.72 | 5.96 | 5.61 | 5.88 | 5.88 | -1.34% | 2,548 |
| Nov 11, 2025 | 5.84 | 6.04 | 5.80 | 5.96 | 5.96 | - | 1,508 |
| Nov 10, 2025 | 5.60 | 6.08 | 5.50 | 5.96 | 5.96 | 6.43% | 6,867 |
| Nov 7, 2025 | 5.36 | 5.60 | 5.20 | 5.60 | 5.60 | 2.19% | 6,135 |
| Nov 6, 2025 | 5.76 | 5.76 | 5.00 | 5.48 | 5.48 | -0.72% | 31,282 |
| Nov 5, 2025 | 5.68 | 5.80 | 5.40 | 5.52 | 5.52 | -1.43% | 41,901 |
| Nov 4, 2025 | 6.76 | 6.99 | 5.28 | 5.60 | 5.60 | -19.08% | 37,051 |
| Nov 3, 2025 | 7.44 | 7.64 | 6.80 | 6.92 | 6.92 | -4.95% | 8,387 |
| Oct 31, 2025 | 7.96 | 7.96 | 7.00 | 7.28 | 7.28 | -7.61% | 37,367 |
| Oct 30, 2025 | 8.32 | 8.32 | 7.60 | 7.88 | 7.88 | -4.37% | 10,688 |
| Oct 29, 2025 | 8.48 | 8.48 | 8.16 | 8.24 | 8.24 | -3.51% | 11,645 |
| Oct 28, 2025 | 8.36 | 8.88 | 8.28 | 8.54 | 8.54 | -0.70% | 5,163 |
| Oct 27, 2025 | 8.48 | 8.62 | 8.20 | 8.60 | 8.60 | 1.42% | 6,772 |
| Oct 24, 2025 | 8.24 | 8.60 | 8.08 | 8.48 | 8.48 | 4.95% | 7,607 |
| Oct 23, 2025 | 8.12 | 8.32 | 7.96 | 8.08 | 8.08 | -2.42% | 14,365 |
| Oct 22, 2025 | 8.32 | 8.63 | 8.12 | 8.28 | 8.28 | -2.36% | 11,029 |
| Oct 21, 2025 | 8.80 | 8.96 | 8.28 | 8.48 | 8.48 | -4.07% | 12,799 |
| Oct 20, 2025 | 8.24 | 8.92 | 8.24 | 8.84 | 8.84 | 7.28% | 19,683 |
| Oct 17, 2025 | 8.20 | 8.64 | 8.04 | 8.24 | 8.24 | -2.83% | 8,632 |
| Oct 16, 2025 | 8.80 | 9.48 | 8.40 | 8.48 | 8.48 | -4.07% | 18,782 |
| Oct 15, 2025 | 8.80 | 8.92 | 8.64 | 8.84 | 8.84 | - | 22,491 |
| Oct 14, 2025 | 8.36 | 8.88 | 8.24 | 8.84 | 8.84 | 4.25% | 11,591 |
| Oct 13, 2025 | 8.40 | 8.95 | 8.00 | 8.48 | 8.48 | 1.44% | 14,788 |
| Oct 10, 2025 | 8.96 | 9.17 | 8.20 | 8.36 | 8.36 | -6.70% | 28,620 |
| Oct 9, 2025 | 9.56 | 9.56 | 8.64 | 8.96 | 8.96 | -4.68% | 21,166 |
| Oct 8, 2025 | 9.28 | 9.68 | 9.04 | 9.40 | 9.40 | 1.29% | 47,791 |
| Oct 7, 2025 | 8.68 | 9.28 | 8.65 | 9.28 | 9.28 | 8.92% | 63,156 |
| Oct 6, 2025 | 8.64 | 9.08 | 8.40 | 8.52 | 8.52 | -2.74% | 23,951 |