Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
0.650
-0.010 (-1.45%)
At close: Jun 26, 2026, 4:00 PM EDT
0.680
+0.030 (4.55%)
After-hours: Jun 26, 2026, 4:11 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -1.45% | 25,267 |
| Jun 25, 2026 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -2.51% | 74,641 |
| Jun 24, 2026 | 0.66 | 0.72 | 0.63 | 0.68 | 0.68 | 2.58% | 141,919 |
| Jun 23, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.51% | 52,029 |
| Jun 22, 2026 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | -2.47% | 52,484 |
| Jun 18, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -3.02% | 43,565 |
| Jun 17, 2026 | 0.49 | 0.76 | 0.49 | 0.74 | 0.74 | -6.35% | 664,322 |
| Jun 16, 2026 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -2.50% | 227,817 |
| Jun 15, 2026 | 0.87 | 0.88 | 0.78 | 0.81 | 0.81 | -4.01% | 183,806 |
| Jun 12, 2026 | 0.92 | 0.95 | 0.82 | 0.84 | 0.84 | -8.83% | 220,768 |
| Jun 11, 2026 | 0.92 | 1.07 | 0.88 | 0.92 | 0.92 | -13.22% | 1,816,881 |
| Jun 10, 2026 | 0.93 | 1.14 | 0.93 | 1.07 | 1.07 | 15.37% | 723,717 |
| Jun 9, 2026 | 0.96 | 1.00 | 0.90 | 0.92 | 0.92 | -7.13% | 145,909 |
| Jun 8, 2026 | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -7.10% | 85,225 |
| Jun 5, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -2.73% | 18,788 |
| Jun 4, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 18,882 |
| Jun 3, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -5.13% | 48,497 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -8.59% | 52,718 |
| Jun 1, 2026 | 1.21 | 1.33 | 1.21 | 1.28 | 1.28 | 5.79% | 134,643 |
| May 29, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 12,099 |
| May 28, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 25,760 |
| May 27, 2026 | 1.16 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 19,777 |
| May 26, 2026 | 1.17 | 1.25 | 1.16 | 1.20 | 1.20 | 2.56% | 64,262 |
| May 22, 2026 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -0.85% | 36,740 |
| May 21, 2026 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -2.48% | 15,264 |
| May 20, 2026 | 1.18 | 1.25 | 1.12 | 1.21 | 1.21 | 5.22% | 26,692 |
| May 19, 2026 | 1.16 | 1.22 | 1.13 | 1.15 | 1.15 | 0.88% | 14,740 |
| May 18, 2026 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 34,924 |
| May 15, 2026 | 1.20 | 1.28 | 1.16 | 1.20 | 1.20 | -1.64% | 28,204 |
| May 14, 2026 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 63,173 |
| May 13, 2026 | 1.14 | 1.22 | 1.10 | 1.18 | 1.18 | 5.36% | 85,022 |
| May 12, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -8.20% | 66,415 |
| May 11, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -6.15% | 39,723 |
| May 8, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 34,239 |
| May 7, 2026 | 1.37 | 1.37 | 1.19 | 1.25 | 1.25 | -10.07% | 215,468 |
| May 6, 2026 | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -9.15% | 90,916 |
| May 5, 2026 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -1.29% | 12,207 |
| May 4, 2026 | 1.55 | 1.64 | 1.52 | 1.55 | 1.55 | - | 48,496 |
| May 1, 2026 | 1.49 | 1.67 | 1.48 | 1.55 | 1.55 | 3.33% | 474,581 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.42 | 1.50 | 1.50 | -6.83% | 218,135 |
| Apr 29, 2026 | 1.83 | 1.95 | 1.50 | 1.61 | 1.61 | -12.97% | 622,082 |
| Apr 28, 2026 | 1.62 | 1.87 | 1.61 | 1.85 | 1.85 | 13.50% | 411,685 |
| Apr 27, 2026 | 1.54 | 1.67 | 1.45 | 1.63 | 1.63 | 5.16% | 236,810 |
| Apr 24, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.93% | 229,199 |
| Apr 23, 2026 | 1.20 | 1.71 | 1.18 | 1.41 | 1.41 | 17.01% | 1,982,754 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | 2.12% | 18,499 |
| Apr 21, 2026 | 1.36 | 1.42 | 1.16 | 1.18 | 1.18 | -13.55% | 46,352 |
| Apr 20, 2026 | 1.47 | 1.63 | 1.32 | 1.37 | 1.37 | -3.19% | 81,284 |
| Apr 17, 2026 | 1.39 | 1.48 | 1.31 | 1.41 | 1.41 | 4.44% | 111,778 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 9,946 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 17,583 |
| Apr 14, 2026 | 1.47 | 1.60 | 1.46 | 1.46 | 1.46 | -1.35% | 6,271 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -5.43% | 8,002 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.39 | 1.57 | 1.57 | -9.01% | 18,475 |
| Apr 9, 2026 | 1.70 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 81,387 |
| Apr 8, 2026 | 1.45 | 1.70 | 1.38 | 1.70 | 1.70 | 18.06% | 99,694 |
| Apr 7, 2026 | 1.14 | 1.44 | 1.14 | 1.44 | 1.44 | 24.14% | 45,939 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.00 | 1.16 | 1.16 | -0.85% | 69,793 |
| Apr 2, 2026 | 1.23 | 1.29 | 1.11 | 1.17 | 1.17 | -1.68% | 25,199 |
| Apr 1, 2026 | 1.20 | 1.31 | 1.15 | 1.19 | 1.19 | -2.45% | 12,731 |
| Mar 31, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 6.54% | 18,591 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -4.59% | 5,603 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.63% | 2,765 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 6,069 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 16,616 |
| Mar 24, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 24,107 |
| Mar 23, 2026 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | 2.46% | 5,848 |
| Mar 20, 2026 | 1.20 | 1.31 | 1.18 | 1.22 | 1.22 | 0.83% | 6,560 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.18 | 1.21 | 1.21 | -6.92% | 43,403 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.36% | 9,754 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.79% | 11,531 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -1.37% | 16,859 |
| Mar 13, 2026 | 1.37 | 1.48 | 1.34 | 1.39 | 1.39 | 3.66% | 3,301 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 24,491 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 4,985 |
| Mar 10, 2026 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 0.70% | 5,065 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 8,026 |
| Mar 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 1,931 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.40 | 1.46 | 1.46 | -0.68% | 8,581 |
| Mar 4, 2026 | 1.38 | 1.49 | 1.35 | 1.47 | 1.47 | 7.30% | 9,407 |
| Mar 3, 2026 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | -1.44% | 7,463 |
| Mar 2, 2026 | 1.44 | 1.48 | 1.34 | 1.39 | 1.39 | -6.71% | 22,360 |
| Feb 27, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 6,595 |
| Feb 26, 2026 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | - | 14,330 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -0.33% | 19,163 |
| 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% | 7,933 |
| 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% | 13,330 |
| Feb 18, 2026 | 1.51 | 1.66 | 1.51 | 1.62 | 1.62 | 9.46% | 11,803 |
| 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% | 12,426 |
| 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 |