Future Fintech Group Inc (FTFT) Historical Stock Data

0.40 ↓0.04 (-9.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FTFT is down -0.38% a day on average. There have been 12 days where Future Fintech Group Inc closed green and 18 days where FTFT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.44	0.40	↓$0.04 (-9.07%)	0.40	0.44	263.66K
2024-11-21	0.45	0.44	↓$0.01 (-1.43%)	0.40	0.49	263.43K
2024-11-20	0.49	0.43	↓$0.06 (-13.24%)	0.42	0.52	481.21K
2024-11-19	0.50	0.48	↓$0.02 (-4.05%)	0.45	0.50	433.04K
2024-11-18	0.42	0.50	↑$0.08 (19.67%)	0.41	0.50	682.48K
2024-11-15	0.45	0.44	↓$0.01 (-2.29%)	0.41	0.45	183.72K
2024-11-14	0.41	0.43	↑$0.02 (4.88%)	0.38	0.44	610.32K
2024-11-13	0.44	0.39	↓$0.05 (-12.16%)	0.38	0.57	2.10M
2024-11-12	0.45	0.45	↑$0.00 (0.33%)	0.41	0.53	1.70M
2024-11-11	0.33	0.45	↑$0.12 (36.97%)	0.31	0.45	3.65M
2024-11-08	0.32	0.32	↓$0.00 (-1.49%)	0.32	0.33	91.10K
2024-11-07	0.32	0.32	↓$0.00 (-0.59%)	0.31	0.33	109.96K
2024-11-06	0.32	0.32	↑$0.00 (1.39%)	0.31	0.33	145.67K
2024-11-05	0.33	0.31	↓$0.02 (-5.92%)	0.31	0.33	77.89K
2024-11-04	0.31	0.31	↑$0.00 (0.39%)	0.31	0.34	80.38K
2024-11-01	0.31	0.31	↑$0.00 (0.35%)	0.31	0.32	68.21K
2024-10-31	0.33	0.31	↓$0.02 (-4.72%)	0.31	0.33	74.06K
2024-10-30	0.34	0.33	↓$0.01 (-3.15%)	0.31	0.34	76.42K
2024-10-29	0.34	0.34	↓$0.00 (-0.32%)	0.31	0.34	133.75K
2024-10-28	0.33	0.33	↓$0.00 (-1.30%)	0.30	0.34	56.21K
2024-10-25	0.31	0.32	↑$0.00 (1.18%)	0.31	0.34	165.39K
2024-10-24	0.32	0.31	↓$0.00 (-1.30%)	0.30	0.33	80.97K
2024-10-23	0.32	0.32	↓$0.00 (-1.13%)	0.30	0.34	180.93K
2024-10-22	0.36	0.32	↓$0.03 (-9.28%)	0.32	0.36	41.42K
2024-10-21	0.36	0.33	↓$0.03 (-7.17%)	0.33	0.36	112.36K
2024-10-18	0.33	0.34	↑$0.01 (2.69%)	0.33	0.35	124.36K
2024-10-17	0.35	0.33	↓$0.02 (-4.97%)	0.33	0.36	46.72K
2024-10-16	0.35	0.35	↑$0.00 (0.96%)	0.32	0.36	271.76K
2024-10-15	0.32	0.33	↑$0.00 (0.46%)	0.31	0.35	142.79K
2024-10-14	0.31	0.32	↑$0.01 (2.76%)	0.31	0.32	57.45K