Future Fintech Group Inc (FTFT) Historical Stock Data

0.17 ↓0.02 (-9.38%)

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

Historical Data

In the past 30 trading days, FTFT is down -3.76% a day on average. There have been 5 days where Future Fintech Group Inc closed green and 25 days where FTFT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	0.19	0.17	↓$0.02 (-9.57%)	0.17	0.19	419.03K
2025-03-27	0.19	0.19	↓$0.01 (-2.90%)	0.18	0.19	145.68K
2025-03-26	0.19	0.19	↑$0.01 (2.86%)	0.19	0.20	139.49K
2025-03-25	0.20	0.19	↓$0.01 (-4.25%)	0.19	0.20	238.21K
2025-03-24	0.20	0.20	↓$0.00 (-1.10%)	0.19	0.20	311.82K
2025-03-21	0.20	0.19	↓$0.00 (-2.51%)	0.19	0.20	352.49K
2025-03-20	0.20	0.19	↓$0.01 (-2.93%)	0.19	0.20	201.17K
2025-03-19	0.20	0.19	↓$0.01 (-3.80%)	0.19	0.20	270.92K
2025-03-18	0.19	0.19	↓$0.00 (-1.06%)	0.18	0.20	409.17K
2025-03-17	0.21	0.19	↓$0.02 (-9.29%)	0.19	0.21	423.69K
2025-03-14	0.19	0.19	↓$0.00 (-0.21%)	0.19	0.21	1.15M
2025-03-13	0.20	0.19	↓$0.01 (-7.36%)	0.18	0.20	886.51K
2025-03-12	0.21	0.21	↓$0.00 (-1.24%)	0.20	0.22	580.07K
2025-03-11	0.22	0.22	↓$0.00 (-1.95%)	0.20	0.22	1.02M
2025-03-10	0.23	0.22	↓$0.01 (-5.57%)	0.21	0.23	0.99M
2025-03-07	0.23	0.23	↓$0.00 (-1.13%)	0.21	0.25	1.76M
2025-03-06	0.22	0.22	↑$0.01 (2.73%)	0.21	0.23	1.83M
2025-03-05	0.22	0.23	↑$0.00 (1.80%)	0.22	0.25	2.01M
2025-03-04	0.22	0.24	↑$0.02 (10.05%)	0.20	0.26	5.16M
2025-03-03	0.38	0.25	↓$0.12 (-32.91%)	0.22	0.50	219.84M
2025-02-28	0.21	0.20	↓$0.01 (-3.81%)	0.19	0.22	310.21K
2025-02-27	0.23	0.21	↓$0.02 (-6.76%)	0.21	0.23	223.59K
2025-02-26	0.22	0.22	↓$0.00 (-1.18%)	0.22	0.23	220.41K
2025-02-25	0.23	0.23	↓$0.00 (-1.99%)	0.21	0.23	474.93K
2025-02-24	0.24	0.23	↓$0.00 (-0.04%)	0.23	0.25	262.87K
2025-02-21	0.26	0.24	↓$0.02 (-7.43%)	0.23	0.26	391.73K
2025-02-20	0.28	0.25	↓$0.03 (-9.64%)	0.24	0.28	417.88K
2025-02-19	0.27	0.25	↓$0.02 (-7.55%)	0.25	0.27	177.62K
2025-02-18	0.26	0.27	↑$0.01 (2.62%)	0.25	0.27	584.91K
2025-02-14	0.27	0.25	↓$0.02 (-6.67%)	0.25	0.27	436.11K