Future FinTech Group Inc. (FTFT)
NASDAQ: FTFT · Real-Time Price · USD
1.850
+0.220 (13.50%)
At close: Apr 28, 2026, 4:00 PM EDT
1.840
-0.010 (-0.54%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Future FinTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.87 | 1.61 | 1.85 | 1.85 | 13.50% | 404,667 |
| Apr 27, 2026 | 1.54 | 1.67 | 1.45 | 1.63 | 1.63 | 5.16% | 231,089 |
| Apr 24, 2026 | 1.42 | 1.58 | 1.38 | 1.55 | 1.55 | 9.93% | 224,826 |
| Apr 23, 2026 | 1.20 | 1.71 | 1.18 | 1.41 | 1.41 | 17.01% | 1,976,133 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | 2.12% | 18,498 |
| Apr 21, 2026 | 1.36 | 1.42 | 1.16 | 1.18 | 1.18 | -13.55% | 46,340 |
| Apr 20, 2026 | 1.47 | 1.63 | 1.32 | 1.37 | 1.37 | -3.19% | 80,995 |
| 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% | 9,396 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -6.85% | 17,570 |
| 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% | 7,957 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.39 | 1.57 | 1.57 | -9.01% | 18,383 |
| Apr 9, 2026 | 1.70 | 1.84 | 1.63 | 1.72 | 1.72 | 1.18% | 81,386 |
| Apr 8, 2026 | 1.45 | 1.70 | 1.38 | 1.70 | 1.70 | 18.06% | 99,019 |
| Apr 7, 2026 | 1.14 | 1.44 | 1.14 | 1.44 | 1.44 | 24.14% | 45,633 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.00 | 1.16 | 1.16 | -0.85% | 69,577 |
| Apr 2, 2026 | 1.23 | 1.29 | 1.11 | 1.17 | 1.17 | -1.68% | 25,063 |
| Apr 1, 2026 | 1.20 | 1.31 | 1.15 | 1.19 | 1.19 | -2.46% | 12,723 |
| Mar 31, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 6.55% | 16,500 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -4.58% | 5,603 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 2,693 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 5,352 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 16,359 |
| Mar 24, 2026 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 24,067 |
| 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% | 6,531 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.18 | 1.21 | 1.21 | -6.92% | 40,933 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.34% | 9,271 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.80% | 11,531 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -1.37% | 16,624 |
| 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% | 24,438 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.39 | 1.41 | 1.41 | -2.08% | 4,978 |
| Mar 10, 2026 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 0.70% | 5,059 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 7,025 |
| Mar 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 1,798 |
| 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% | 9,400 |
| Mar 3, 2026 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | -1.44% | 7,458 |
| 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% | 6,592 |
| 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 |