Future Fintech Group Inc (FTFT) Historical Stock Data

0.35 ↑0.04 (11.84%)

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

Historical Data

In the past 30 trading days, FTFT is down -2.77% 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
2025-01-03	0.31	0.35	↑$0.04 (12.74%)	0.30	0.37	873.71K
2025-01-02	0.31	0.31	↑$0.00 (0.81%)	0.30	0.33	231.93K
2024-12-31	0.33	0.31	↓$0.02 (-4.79%)	0.30	0.34	839.60K
2024-12-30	0.31	0.32	↑$0.01 (4.13%)	0.28	0.32	783.17K
2024-12-27	0.30	0.30	↓$0.00 (-0.73%)	0.29	0.32	309.59K
2024-12-26	0.30	0.30	↑$0.00 (0.27%)	0.28	0.31	237.54K
2024-12-24	0.30	0.28	↓$0.02 (-6.60%)	0.28	0.30	147.03K
2024-12-23	0.31	0.29	↓$0.02 (-6.13%)	0.29	0.31	117.55K
2024-12-20	0.27	0.30	↑$0.03 (12.04%)	0.26	0.32	694.96K
2024-12-19	0.33	0.27	↓$0.06 (-19.48%)	0.27	0.33	584.89K
2024-12-18	0.33	0.30	↓$0.02 (-6.80%)	0.29	0.36	1.88M
2024-12-17	0.27	0.29	↑$0.02 (7.31%)	0.26	0.33	1.03M
2024-12-16	0.29	0.27	↓$0.02 (-6.01%)	0.27	0.29	265.67K
2024-12-13	0.32	0.28	↓$0.04 (-12.10%)	0.26	0.34	524.99K
2024-12-12	0.34	0.31	↓$0.03 (-8.79%)	0.30	0.35	340.79K
2024-12-11	0.33	0.32	↓$0.01 (-2.52%)	0.32	0.35	445.15K
2024-12-10	0.40	0.34	↓$0.05 (-13.90%)	0.33	0.40	354.37K
2024-12-09	0.40	0.38	↓$0.02 (-4.50%)	0.37	0.40	337.47K
2024-12-06	0.36	0.38	↑$0.02 (6.89%)	0.36	0.40	330.52K
2024-12-05	0.42	0.37	↓$0.05 (-12.98%)	0.35	0.43	370.69K
2024-12-04	0.40	0.41	↑$0.01 (2.68%)	0.38	0.43	307.49K
2024-12-03	0.41	0.38	↓$0.03 (-6.53%)	0.38	0.42	193.87K
2024-12-02	0.45	0.42	↓$0.03 (-6.71%)	0.41	0.46	261.27K
2024-11-29	0.40	0.43	↑$0.03 (6.54%)	0.40	0.46	313.77K
2024-11-27	0.40	0.42	↑$0.02 (5.24%)	0.38	0.42	271.54K
2024-11-26	0.40	0.40	↑$0.00 (0.05%)	0.39	0.42	115.81K
2024-11-25	0.40	0.40	↑$0.00 (0.50%)	0.38	0.43	185.74K
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