Dark

FTFT
Future FinTech Group Inc.
stock NASDAQ

At Close

Aug 10, 2026 1:50:21 PM EDT

0.8300USD+5.858%(+0.0460)47,500

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 10, 2026 9:18:30 AM EDT

0.7900USD+0.598%(+0.0047)600

After-hours

Aug 10, 2026 4:52:30 PM EDT

0.8100USD-2.562%(-0.0200)126

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.8200	0.8300	0.8200	0.8300	+5.692%	47,500	0.000%
2026-08-07	0.8388	0.8771	0.7606	0.7853	-6.378%	165,745	+5.692%
2026-08-06	0.8308	0.9018	0.8300	0.8388	-0.628%	79,611	-1.049%
2026-08-05	0.9501	0.9511	0.8036	0.8441	-9.237%	94,404	-1.670%
2026-08-04	0.9489	0.9701	0.9112	0.9300	+1.307%	85,381	-10.753%
2026-08-03	0.8800	0.9699	0.8800	0.9180	-10.000%	142,031	-9.586%
2026-07-31	0.9008	1.0727	0.9008	1.0200	+10.870%	1,347,328	-18.627%
2026-07-30	0.9200	0.9300	0.8547	0.9200	-1.446%	67,991	-9.783%
2026-07-29	0.9550	0.9550	0.8399	0.9335	-5.180%	135,571	-11.087%
2026-07-28	1.0900	1.0900	0.9500	0.9845	-11.306%	159,881	-15.693%
2026-07-27	1.1700	1.1900	1.0800	1.1100	-5.932%	162,788	-25.225%
2026-07-24	1.2600	1.2700	1.1800	1.1800	-6.349%	195,842	-29.661%
2026-07-23	1.3800	1.3800	1.1200	1.2600	-15.436%	333,571	-34.127%
2026-07-22	1.4300	1.5700	1.4000	1.4900	+4.196%	208,596	-44.295%
2026-07-21	1.3900	1.5300	1.3600	1.4300	+5.147%	193,441	-41.958%
2026-07-20	1.4000	1.4191	1.3200	1.3600	-0.730%	40,527	-38.971%
2026-07-17	1.4100	1.4406	1.3200	1.3700	-4.861%	77,789	-39.416%
2026-07-16	1.5400	1.5593	1.4115	1.4400	-7.097%	115,891	-42.361%
2026-07-15	1.6900	1.7350	1.5200	1.5500	-5.488%	131,348	-46.452%
2026-07-14	1.7600	1.8699	1.5100	1.6400	-10.383%	303,538	-49.390%
2026-07-13	2.0600	2.0600	1.8100	1.8300	-7.892%	204,538	-54.645%
2026-07-10	1.9952	2.0800	1.9600	1.9868	+3.479%	72,055	-58.224%
2026-07-09	2.0172	2.0172	1.8600	1.9200	-9.434%	69,215	-56.771%
2026-07-08	2.3884	2.4204	1.7816	2.1200	-8.652%	96,258	-60.849%
2026-07-07	2.5312	2.5312	2.2492	2.3208	-7.978%	18,790	-64.236%
2026-07-06	2.4400	2.6072	2.2604	2.5220	+3.361%	24,375	-67.090%
2026-07-02	2.6076	2.7604	2.4000	2.4400	-7.716%	102,593	-65.984%
2026-07-01	2.8560	2.8640	2.6400	2.6440	+0.061%	12,804	-68.608%
2026-06-30	2.9600	3.2540	2.6424	2.6424	-10.730%	24,983	-68.589%
2026-06-29	2.6564	3.1200	2.6012	2.9600	+13.776%	27,937	-71.959%
2026-06-26	2.6628	2.7200	2.5800	2.6016	-1.455%	6,317	-68.097%
2026-06-25	2.7080	2.7080	2.5368	2.6400	-2.511%	18,686	-68.561%
2026-06-24	2.6392	2.8800	2.5344	2.7080	+2.576%	35,480	-69.350%
2026-06-23	2.7960	2.7996	2.6328	2.6400	-5.512%	13,007	-68.561%
2026-06-22	2.7600	2.8796	2.7600	2.7940	-2.471%	13,121	-70.293%
2026-06-18	2.9660	2.9660	2.8280	2.8648	-3.020%	10,891	-71.028%
2026-06-17	1.9476	3.0276	1.9476	2.9540	-6.353%	166,081	-71.903%
2026-06-16	3.3876	3.3876	3.0800	3.1544	-2.498%	56,954	-73.688%
2026-06-15	3.4600	3.5200	3.1200	3.2352	-4.011%	45,952	-74.345%
2026-06-12	3.6644	3.7992	3.2800	3.3704	-8.829%	55,192	-75.374%
2026-06-11	3.6856	4.2800	3.5200	3.6968	-13.221%	454,220	-77.548%
2026-06-10	3.7312	4.5600	3.7312	4.2600	+15.372%	180,929	-80.516%
2026-06-09	3.8400	4.0000	3.6000	3.6924	-7.133%	36,477	-77.521%
2026-06-08	4.2400	4.2600	3.9600	3.9760	-7.103%	21,306	-79.125%
2026-06-05	4.4400	4.5200	4.2800	4.2800	-2.727%	4,697	-80.607%
2026-06-04	4.3600	4.5600	4.3600	4.4000	-0.901%	4,721	-81.136%
2026-06-03	4.6800	4.7596	4.3604	4.4400	-5.128%	12,124	-81.306%
2026-06-02	4.9200	4.9800	4.6400	4.6800	-8.594%	13,180	-82.265%
2026-06-01	4.8400	5.3160	4.8400	5.1200	+5.785%	33,661	-83.789%
2026-05-29	4.8000	4.9556	4.7200	4.8400	+0.833%	3,025	-82.851%
2026-05-28	4.8000	4.9600	4.8000	4.8000	+0.840%	6,440	-82.708%
2026-05-27	4.6400	4.9432	4.6400	4.7600	-0.833%	4,944	-82.563%
2026-05-26	4.6800	5.0000	4.6400	4.8000	+2.564%	16,066	-82.708%
2026-05-22	4.7600	5.0000	4.6800	4.6800	-0.847%	9,185	-82.265%
2026-05-21	4.8400	4.9172	4.6000	4.7200	-2.479%	3,816	-82.415%
2026-05-20	4.7200	5.0000	4.4800	4.8400	+5.217%	6,673	-82.851%
2026-05-19	4.6400	4.8800	4.5200	4.6000	+0.877%	3,685	-81.957%
2026-05-18	4.8800	4.9200	4.5600	4.5600	-5.000%	8,731	-81.798%
2026-05-15	4.8000	5.1000	4.6400	4.8000	-1.639%	7,051	-82.708%
2026-05-14	4.7200	5.0000	4.6000	4.8800	+3.390%	15,793	-82.992%
2026-05-13	4.5600	4.8796	4.3788	4.7200	+5.357%	21,256	-82.415%
2026-05-12	4.8000	4.8000	4.4000	4.4800	-8.197%	16,604	-81.473%
2026-05-11	5.1600	5.1600	4.8800	4.8800	-6.154%	9,931	-82.992%
2026-05-08	5.0000	5.2400	4.9600	5.2000	+4.000%	8,560	-84.038%
2026-05-07	5.4800	5.4800	4.7600	5.0000	-10.072%	53,867	-83.400%
2026-05-06	6.3600	6.3600	5.5600	5.5600	-9.150%	22,729	-85.072%
2026-05-05	6.2800	6.4400	6.1100	6.1200	-1.290%	3,052	-86.438%
2026-05-04	6.2000	6.5484	6.0800	6.2000	0.000%	12,124	-86.613%
2026-05-01	5.9600	6.6616	5.9200	6.2000	+3.333%	118,645	-86.613%
2026-04-30	6.4000	6.4600	5.6800	6.0000	-6.832%	54,534	-86.167%
2026-04-29	7.3200	7.8000	6.0000	6.4400	-12.973%	155,521	-87.112%
2026-04-28	6.4800	7.4800	6.4200	7.4000	+13.497%	102,921	-88.784%
2026-04-27	6.1600	6.6800	5.8000	6.5200	+5.161%	59,203	-87.270%
2026-04-24	5.6800	6.3200	5.5200	6.2000	+9.929%	57,300	-86.613%
2026-04-23	4.8000	6.8400	4.7200	5.6400	+17.012%	495,689	-85.284%
2026-04-22	5.0000	5.0800	4.7600	4.8200	+2.119%	4,625	-82.780%
2026-04-21	5.4400	5.6600	4.6392	4.7200	-13.553%	11,588	-82.415%
2026-04-20	5.8800	6.5200	5.2800	5.4600	-3.191%	20,321	-84.799%
2026-04-17	5.5600	5.9200	5.2400	5.6400	+4.444%	27,945	-85.284%
2026-04-16	5.5600	5.7200	5.2400	5.4000	-0.735%	2,487	-84.630%
2026-04-15	5.9200	5.9200	5.4000	5.4400	-6.849%	4,396	-84.743%
2026-04-14	5.8800	6.3868	5.8400	5.8400	-1.351%	1,568	-85.788%
2026-04-13	6.0000	6.0360	5.8600	5.9200	-5.431%	2,001	-85.980%
2026-04-10	6.9200	6.9200	5.5600	6.2600	-9.012%	4,619	-86.741%
2026-04-09	6.8000	7.3596	6.5000	6.8800	+1.176%	20,347	-87.936%
2026-04-08	5.8000	6.8000	5.5200	6.8000	+18.056%	24,924	-87.794%
2026-04-07	4.5600	5.7644	4.5600	5.7600	+24.138%	11,485	-85.590%
2026-04-06	4.8400	5.0400	4.0000	4.6400	-0.855%	17,448	-82.112%
2026-04-02	4.9200	5.1600	4.4404	4.6800	-1.681%	6,300	-82.265%
2026-04-01	4.7808	5.2200	4.6004	4.7600	-2.451%	3,183	-82.563%
2026-03-31	4.6000	5.2000	4.6000	4.8796	+6.541%	4,648	-82.990%
2026-03-30	4.6000	4.7060	4.5200	4.5800	-4.591%	1,401	-81.878%
2026-03-27	4.9000	4.9000	4.8000	4.8004	-1.631%	691	-82.710%
2026-03-26	4.9600	5.0000	4.8400	4.8800	-2.400%	1,517	-82.992%
2026-03-25	4.8068	5.0152	4.8000	5.0000	+0.806%	4,154	-83.400%
2026-03-24	4.9200	5.1600	4.7600	4.9600	-0.800%	6,027	-83.266%
2026-03-23	5.0800	5.2900	4.9600	5.0000	+2.459%	1,462	-83.400%
2026-03-20	4.8000	5.2288	4.7200	4.8800	+0.826%	1,640	-82.992%
2026-03-19	6.4400	6.4400	4.7200	4.8400	-6.923%	10,851	-82.851%
2026-03-18	5.4000	5.4000	5.2000	5.2000	-4.356%	2,439	-84.038%
2026-03-17	5.4800	5.4800	5.3200	5.4368	-0.788%	2,883	-84.734%
2026-03-16	5.4800	5.4800	5.3600	5.4800	-1.368%	4,215	-84.854%
2026-03-13	5.4620	5.9200	5.3600	5.5560	+3.657%	825	-85.061%
2026-03-12	5.5600	5.6000	5.3200	5.3600	-4.965%	6,123	-84.515%
2026-03-11	5.9200	5.9200	5.5400	5.6400	-2.083%	1,246	-85.284%
2026-03-10	5.4000	5.9600	5.4000	5.7600	+0.699%	1,266	-85.590%
2026-03-09	5.5220	5.7200	5.4000	5.7200	-1.379%	2,007	-85.490%
2026-03-06	5.6400	5.8000	5.6400	5.8000	-0.685%	483	-85.690%
2026-03-05	5.9980	6.4000	5.6000	5.8400	-0.680%	2,145	-85.788%
2026-03-04	5.5200	5.9600	5.4000	5.8800	+7.299%	2,352	-85.884%
2026-03-03	5.4000	5.5600	5.2148	5.4800	-1.439%	1,866	-84.854%
2026-03-02	5.7600	5.9000	5.3680	5.5600	-6.711%	5,590	-85.072%
2026-02-27	5.8400	6.0000	5.7600	5.9600	-0.667%	1,649	-86.074%
2026-02-26	6.0800	6.2400	5.8800	6.0000	0.000%	3,583	-86.167%
2026-02-25	6.1400	6.3200	5.7600	6.0000	-0.332%	4,791	-86.167%
2026-02-24	6.2000	6.2112	5.9600	6.0200	-2.589%	1,144	-86.213%
2026-02-23	6.4400	6.7800	5.9600	6.1800	-5.215%	1,983	-86.570%
2026-02-20	6.2004	6.6800	6.2000	6.5200	+1.242%	1,462	-87.270%
2026-02-19	6.4400	6.9600	6.2000	6.4400	-0.617%	3,333	-87.112%
2026-02-18	6.0400	6.6400	6.0400	6.4800	+9.459%	2,951	-87.191%
2026-02-17	6.2400	6.7400	5.6800	5.9200	-6.329%	2,876	-85.980%
2026-02-13	5.9600	6.5276	5.8400	6.3200	+6.040%	3,107	-86.867%
2026-02-12	6.2800	6.2800	5.6400	5.9600	-6.289%	4,674	-86.074%
2026-02-11	6.8000	6.8400	6.1800	6.3600	-5.917%	5,817	-86.950%
2026-02-10	6.7200	7.0600	6.6400	6.7600	+3.681%	3,994	-87.722%
2026-02-09	6.8000	6.8000	6.4400	6.5200	-3.835%	6,699	-87.270%
2026-02-06	6.1200	6.8800	6.1200	6.7800	+19.366%	14,925	-87.758%
2026-02-05	6.0800	6.5200	5.2404	5.6800	-13.415%	16,510	-85.387%
2026-02-04	7.4400	7.4400	6.1220	6.5600	-14.583%	16,297	-87.348%
2026-02-03	8.3200	8.6600	7.2400	7.6800	-5.882%	30,815	-89.193%
2026-02-02	8.2000	8.4400	7.8000	8.1600	-0.488%	2,442	-89.828%
2026-01-30	8.4400	9.1600	8.0400	8.2000	-5.963%	5,225	-89.878%
2026-01-29	8.9200	9.1600	8.5600	8.7200	-1.802%	4,219	-90.482%
2026-01-28	8.8800	9.0000	8.4992	8.8800	+0.452%	6,919	-90.653%
2026-01-27	8.3600	8.8800	8.2800	8.8400	+5.238%	4,389	-90.611%
2026-01-26	8.8000	8.8000	8.2800	8.4000	-5.405%	4,862	-90.119%
2026-01-23	9.1600	10.0000	8.6800	8.8800	-2.632%	4,035	-90.653%
2026-01-22	8.4000	9.3600	8.2000	9.1200	+9.091%	13,721	-90.899%
2026-01-21	10.4400	10.7200	7.8400	8.3600	-12.185%	59,139	-90.072%
2026-01-20	9.7600	10.8564	9.0800	9.5200	-10.941%	17,872	-91.282%
2026-01-16	11.3600	11.4352	10.6560	10.6896	-6.520%	4,329	-92.235%
2026-01-15	10.8800	12.1600	9.9296	11.4352	+3.310%	7,487	-92.742%
2026-01-14	9.9248	11.2096	8.9776	11.0688	+3.501%	12,934	-92.501%
2026-01-13	12.3200	12.3200	10.2400	10.6944	-11.611%	6,478	-92.239%
2026-01-12	12.0160	12.9344	11.8400	12.0992	+0.813%	2,355	-93.140%
2026-01-09	12.0000	12.9600	12.0000	12.0016	+0.577%	2,312	-93.084%
2026-01-08	13.4560	13.4560	11.6800	11.9328	-9.248%	6,510	-93.044%
2026-01-07	13.1264	13.9184	13.0672	13.1488	+0.624%	1,362	-93.688%
2026-01-06	13.2896	14.3840	12.6016	13.0672	-1.531%	3,405	-93.648%
2026-01-05	12.8000	13.4400	12.4800	13.2704	+11.090%	4,041	-93.745%
2026-01-02	12.8000	12.8912	11.6800	11.9456	-3.215%	3,485	-93.052%
2025-12-31	12.8000	12.9600	12.3200	12.3424	-4.941%	2,389	-93.275%
2025-12-30	13.1200	13.5008	12.4800	12.9840	-4.372%	3,961	-93.608%
2025-12-29	14.5600	14.5600	13.4400	13.5776	-8.359%	2,453	-93.887%
2025-12-26	14.4000	15.3536	14.4000	14.8160	-1.573%	554	-94.398%
2025-12-24	14.8800	15.3136	14.4000	15.0528	-2.000%	205	-94.486%
2025-12-23	15.6720	15.6720	14.8816	15.3600	-1.991%	639	-94.596%
2025-12-22	15.6800	15.8400	15.2016	15.6720	+3.717%	891	-94.704%
2025-12-19	14.8800	16.0000	14.4000	15.1104	-1.881%	942	-94.507%
2025-12-18	15.0080	15.6720	14.1264	15.4000	+2.612%	2,657	-94.610%
2025-12-17	15.8400	16.4800	14.7200	15.0080	-3.319%	13,618	-94.470%
2025-12-16	16.3200	17.1200	15.5200	15.5232	-6.279%	2,239	-94.653%
2025-12-15	17.4400	17.4400	15.2096	16.5632	-4.148%	2,996	-94.989%
2025-12-12	18.5600	18.5600	17.2800	17.2800	-4.425%	1,126	-95.197%
2025-12-11	18.8800	18.8800	17.9200	18.0800	-2.586%	1,619	-95.409%
2025-12-10	18.2400	19.0400	18.0800	18.5600	+2.655%	1,165	-95.528%
2025-12-09	18.7200	19.2000	17.9200	18.0800	-3.419%	3,912	-95.409%
2025-12-08	19.2000	19.9792	17.6000	18.7200	-4.098%	5,073	-95.566%
2025-12-05	20.0000	21.1184	18.4000	19.5200	-4.688%	2,900	-95.748%
2025-12-04	19.2000	20.7840	18.5600	20.4800	+5.785%	2,943	-95.947%
2025-12-03	20.1600	20.1600	18.0800	19.3600	+1.681%	3,138	-95.713%
2025-12-02	17.9456	19.0400	17.2800	19.0400	+8.182%	3,928	-95.641%
2025-12-01	18.8800	18.8800	17.4400	17.6000	-6.780%	1,691	-95.284%
2025-11-28	20.8000	20.8000	18.7200	18.8800	-4.073%	1,458	-95.604%
2025-11-26	19.0400	20.4800	18.4000	19.6816	+4.246%	2,765	-95.783%
2025-11-25	18.5600	19.4720	17.9200	18.8800	+2.609%	1,999	-95.604%
2025-11-24	17.2800	18.4000	16.9600	18.4000	+7.477%	1,986	-95.489%
2025-11-21	17.1200	17.7536	16.6416	17.1200	+1.905%	1,286	-95.152%
2025-11-20	16.9600	19.2000	16.6400	16.8000	-3.670%	2,715	-95.060%
2025-11-19	18.2400	18.2400	16.8000	17.4400	-2.242%	1,371	-95.241%
2025-11-18	17.1200	18.7200	16.6400	17.8400	+3.241%	2,385	-95.348%
2025-11-17	21.2800	21.2800	16.6400	17.2800	-20.000%	15,326	-95.197%
2025-11-14	20.9616	21.9200	20.1600	21.6000	-2.174%	77,896	-96.157%
2025-11-13	22.7168	22.7168	21.3424	22.0800	-6.122%	579	-96.241%
2025-11-12	22.8800	23.8400	22.4208	23.5200	-1.342%	637	-96.471%
2025-11-11	23.3600	24.1600	23.2032	23.8400	0.000%	377	-96.518%
2025-11-10	22.4000	24.3184	22.0160	23.8400	+6.429%	1,717	-96.518%
2025-11-07	21.4400	22.4000	20.8000	22.4000	+2.190%	1,534	-96.295%
2025-11-06	23.0400	23.0400	20.0016	21.9200	-0.725%	7,821	-96.214%
2025-11-05	22.7200	23.2000	21.6000	22.0800	-1.429%	10,475	-96.241%
2025-11-04	27.0400	27.9680	21.1200	22.4000	-19.075%	9,263	-96.295%
2025-11-03	29.7600	30.5584	27.2000	27.6800	-4.945%	2,097	-97.001%
2025-10-31	31.8400	31.8400	27.9952	29.1200	-7.614%	9,342	-97.150%
2025-10-30	33.2800	33.2800	30.4000	31.5200	-4.369%	2,672	-97.367%
2025-10-29	33.9200	33.9200	32.6400	32.9600	-3.513%	2,911	-97.482%
2025-10-28	33.4400	35.5184	33.1200	34.1600	-0.698%	1,291	-97.570%
2025-10-27	33.9200	34.4800	32.8016	34.4000	+1.415%	1,693	-97.587%
2025-10-24	32.9600	34.4000	32.3200	33.9200	+4.950%	1,902	-97.553%
2025-10-23	32.4800	33.2800	31.8400	32.3200	-2.415%	3,591	-97.432%
2025-10-22	33.2800	34.5168	32.4800	33.1200	-2.358%	2,757	-97.494%
2025-10-21	35.2000	35.8400	33.1200	33.9200	-4.072%	3,200	-97.553%
2025-10-20	32.9600	35.6800	32.9600	35.3600	+7.282%	4,921	-97.653%
2025-10-17	32.8000	34.5600	32.1600	32.9600	-2.830%	2,158	-97.482%
2025-10-16	35.2000	37.9200	33.6000	33.9200	-4.072%	4,696	-97.553%
2025-10-15	35.2000	35.6800	34.5600	35.3600	0.000%	5,623	-97.653%
2025-10-14	33.4400	35.5200	32.9600	35.3600	+4.245%	2,898	-97.653%
2025-10-13	33.6000	35.8064	32.0000	33.9200	+1.435%	3,697	-97.553%
2025-10-10	35.8400	36.6768	32.8000	33.4400	-6.696%	7,155	-97.518%
2025-10-09	38.2400	38.2400	34.5600	35.8400	-4.681%	5,292	-97.684%
2025-10-08	37.1200	38.7200	36.1616	37.6000	+1.293%	11,948	-97.793%
2025-10-07	34.7200	37.1200	34.5920	37.1200	+8.920%	15,789	-97.764%
2025-10-06	34.5600	36.3184	33.6000	34.0800	-2.740%	5,988	-97.565%
2025-10-03	35.3600	36.4000	34.1872	35.0400	-1.794%	3,924	-97.631%
2025-10-02	34.2400	36.0000	33.9520	35.6800	+7.212%	5,160	-97.674%
2025-10-01	33.6000	36.1600	32.0000	33.2800	-3.704%	6,542	-97.506%
2025-09-30	35.5200	35.8384	33.2800	34.5600	0.000%	4,708	-97.598%
2025-09-29	32.8000	37.4400	32.8000	34.5600	+2.370%	6,753	-97.598%
2025-09-26	33.6000	35.2000	32.6400	33.7600	+1.932%	6,438	-97.541%
2025-09-25	33.1200	33.8784	32.0000	33.1200	-3.271%	12,472	-97.494%
2025-09-24	35.6800	35.6800	33.9200	34.2400	+0.943%	3,954	-97.576%
2025-09-23	32.8000	37.6000	32.6400	33.9200	+3.415%	35,277	-97.553%
2025-09-22	32.6400	33.2800	30.2400	32.8000	0.000%	15,424	-97.470%
2025-09-19	33.7600	34.8368	31.3600	32.8000	-6.393%	17,305	-97.470%
2025-09-18	32.9600	36.0000	32.0000	35.0400	+3.791%	10,303	-97.631%
2025-09-17	35.0400	36.7936	29.1200	33.7600	-6.430%	21,913	-97.541%
2025-09-16	38.4000	38.4000	32.3216	36.0800	-3.632%	34,675	-97.700%
2025-09-15	48.6400	49.7600	35.0976	37.4400	-26.415%	87,243	-97.783%
2025-09-12	43.0400	62.0800	41.6000	50.8800	+20.000%	230,023	-98.369%
2025-09-11	44.6400	48.8000	40.8000	42.4000	-2.574%	46,457	-98.042%
2025-09-10	37.9200	49.6000	35.3600	43.5200	+4.215%	33,712	-98.093%
2025-09-09	33.9200	44.4576	32.9600	41.7600	+19.725%	21,182	-98.012%
2025-09-08	35.8400	36.3200	32.0016	34.8800	-2.679%	6,511	-97.620%
2025-09-05	32.8800	35.8400	32.3520	35.8400	+8.738%	2,530	-97.684%
2025-09-04	32.3200	32.9600	31.6272	32.9600	-1.905%	1,942	-97.482%
2025-09-03	34.2400	34.2400	32.7280	33.6000	0.000%	1,124	-97.530%
2025-09-02	36.0000	36.0176	33.1200	33.6000	-5.405%	3,061	-97.530%
2025-08-29	35.2000	36.3952	34.4192	35.5200	-1.333%	1,078	-97.663%
2025-08-28	36.4800	36.4800	34.7904	36.0000	-1.316%	1,227	-97.694%
2025-08-27	36.1600	37.1200	33.2800	36.4800	+3.167%	3,616	-97.725%
2025-08-26	35.6800	36.1600	34.2400	35.3600	-2.212%	1,402	-97.653%
2025-08-25	34.7200	37.3280	34.2400	36.1600	+2.727%	3,174	-97.705%
2025-08-22	32.4800	35.6800	31.2000	35.2000	+11.111%	6,297	-97.642%
2025-08-21	28.8000	32.1600	28.4800	31.6800	+9.392%	2,681	-97.380%
2025-08-20	28.8000	30.5360	28.1600	28.9600	-1.093%	3,600	-97.134%
2025-08-19	30.7200	30.7200	28.0000	29.2800	0.000%	10,533	-97.165%
2025-08-18	30.8480	31.0400	29.2800	29.2800	-3.175%	2,593	-97.165%
2025-08-15	29.6000	30.8800	28.1600	30.2400	+6.780%	2,547	-97.255%
2025-08-14	28.4800	29.6800	27.8400	28.3200	-2.210%	2,027	-97.069%
2025-08-13	28.6400	31.3584	27.5200	28.9600	+3.429%	15,223	-97.134%
2025-08-12	28.1600	28.3200	27.0400	28.0000	-1.130%	3,007	-97.036%
2025-08-11	28.9600	30.0800	24.3200	28.3200	-6.349%	51,480	-97.069%
2025-08-08	31.6800	32.7200	30.2400	30.2400	-5.500%	2,062	-97.255%
2025-08-07	32.8000	33.2000	31.3600	32.0000	-5.213%	2,058	-97.406%
2025-08-06	32.9600	33.9200	30.6448	33.7600	-0.472%	3,375	-97.541%
2025-08-05	36.0000	37.2800	30.2400	33.9200	-2.752%	10,950	-97.553%
2025-08-04	31.6800	35.3600	29.7600	34.8800	+7.921%	44,172	-97.620%
2025-08-01	35.5488	35.5488	32.1600	32.3200	-3.810%	4,028	-97.432%
2025-07-31	34.5600	36.9600	33.6000	33.6000	-4.110%	1,099	-97.530%
2025-07-30	34.5600	38.5600	32.0000	35.0400	+1.389%	6,871	-97.631%
2025-07-29	38.5600	38.8800	34.4000	34.5600	-15.294%	3,467	-97.598%
2025-07-28	40.8000	41.4400	40.8000	40.8000	+2.000%	2,515	-97.966%
2025-07-25	42.5600	42.5600	37.7600	40.0000	-6.015%	3,327	-97.925%
2025-07-24	43.2000	43.6800	37.6000	42.5600	-2.920%	5,080	-98.050%
2025-07-23	44.1600	44.4800	41.6000	43.8400	-1.792%	4,934	-98.107%
2025-07-22	45.1200	46.0800	40.4800	44.6400	+0.722%	8,190	-98.141%
2025-07-21	42.2400	47.6800	40.3136	44.3200	+6.538%	17,725	-98.127%
2025-07-18	41.9200	43.0400	39.8400	41.6000	+4.418%	12,314	-98.005%
2025-07-17	36.8000	40.9600	36.8000	39.8400	+10.667%	32,066	-97.917%
2025-07-16	42.8800	43.0400	36.0000	36.0000	-14.122%	33,412	-97.694%
2025-07-15	44.7840	55.2000	40.8000	41.9200	+0.769%	214,702	-98.020%
2025-07-14	48.0000	53.7600	37.7600	41.6000	-34.010%	145,211	-98.005%
2025-07-11	37.2800	64.4800	34.8768	63.0400	+160.927%	6,036,759	-98.683%
2025-07-10	22.5600	25.2800	21.7600	24.1600	+7.857%	9,921	-96.565%
2025-07-09	23.5200	23.9264	21.6000	22.4000	-3.448%	4,212	-96.295%
2025-07-08	20.4800	23.8400	20.4800	23.2000	+13.281%	12,544	-96.422%
2025-07-07	20.4800	20.6400	19.8400	20.4800	-0.775%	1,750	-95.947%
2025-07-03	19.5200	20.6400	18.6000	20.6400	+4.032%	2,133	-95.979%
2025-07-02	19.2000	20.0000	18.7200	19.8400	+2.479%	1,461	-95.817%
2025-07-01	18.4000	20.0000	18.4000	19.3600	+1.681%	2,392	-95.713%
2025-06-30	19.3600	19.3600	17.9216	19.0400	+5.310%	2,507	-95.641%
2025-06-27	17.1200	18.4544	16.9328	18.0800	+4.630%	1,357	-95.409%
2025-06-26	17.1200	17.4400	16.3200	17.2800	0.000%	3,559	-95.197%
2025-06-25	18.5600	18.5600	16.1600	17.2800	-4.425%	2,971	-95.197%
2025-06-24	16.3200	18.1872	16.3200	18.0800	+7.619%	1,530	-95.409%
2025-06-23	16.1600	17.2800	16.1600	16.8000	+1.942%	1,934	-95.060%
2025-06-20	19.0400	19.2000	16.3200	16.4800	-8.574%	3,497	-94.964%
2025-06-18	17.4400	19.2000	17.4400	18.0256	+5.290%	5,916	-95.395%
2025-06-17	18.4000	18.8800	16.8000	17.1200	-5.310%	1,492	-95.152%
2025-06-16	17.9200	18.4608	17.6000	18.0800	+3.670%	1,459	-95.409%
2025-06-13	18.0800	18.0800	17.2800	17.4400	-6.196%	1,247	-95.241%
2025-06-12	19.5200	19.5200	18.5920	18.5920	-5.065%	1,559	-95.536%
2025-06-11	19.0400	20.0000	18.2400	19.5840	+2.000%	4,978	-95.762%
2025-06-10	18.0800	19.3600	17.7600	19.2000	+4.348%	1,505	-95.677%
2025-06-09	17.9200	19.2000	17.6000	18.4000	-1.709%	2,977	-95.489%
2025-06-06	17.6000	18.8800	16.9600	18.7200	+6.364%	3,292	-95.566%
2025-06-05	18.8800	19.5200	17.5040	17.6000	-5.172%	7,665	-95.284%
2025-06-04	21.4400	21.4400	18.5600	18.5600	-13.433%	4,654	-95.528%
2025-06-03	21.6000	21.6000	20.9600	21.4400	-1.180%	2,308	-96.129%
2025-06-02	22.2400	22.3984	21.2800	21.6960	-2.446%	3,387	-96.174%
2025-05-30	22.2400	22.5728	21.2816	22.2400	-2.113%	3,749	-96.268%
2025-05-29	22.5600	22.7200	21.6000	22.7200	+0.709%	1,708	-96.347%
2025-05-28	23.5200	25.1200	21.6000	22.5600	+0.714%	6,201	-96.321%
2025-05-27	24.0000	24.1600	22.4000	22.4000	-8.497%	9,481	-96.295%
2025-05-23	25.2800	25.6000	24.0000	24.4800	-2.548%	3,917	-96.609%
2025-05-22	24.0000	26.8800	23.6800	25.1200	+6.081%	7,599	-96.696%
2025-05-21	24.6400	26.3200	23.3600	23.6800	-4.516%	11,854	-96.495%
2025-05-20	26.5600	26.5600	23.6816	24.8000	+3.333%	2,862	-96.653%
2025-05-19	24.8000	28.6384	24.0000	24.0000	0.000%	5,206	-96.542%
2025-05-16	23.2000	24.1600	22.4000	24.0000	+4.167%	2,811	-96.542%
2025-05-15	24.9600	25.2800	23.0400	23.0400	-10.000%	3,969	-96.398%
2025-05-14	26.8800	26.8800	24.9600	25.6000	+1.911%	7,673	-96.758%
2025-05-13	27.7664	28.0000	24.1600	25.1200	-4.268%	86,243	-96.696%
2025-05-12	28.0000	28.8000	25.6000	26.2400	-8.380%	7,377	-96.837%
2025-05-09	27.5200	29.7600	25.4400	28.6400	+4.678%	11,349	-97.102%
2025-05-08	24.0000	27.3600	23.0400	27.3600	+14.765%	13,711	-96.966%
2025-05-07	23.3600	24.6400	22.7200	23.8400	+2.055%	3,133	-96.518%
2025-05-06	24.0000	24.0000	22.8800	23.3600	-3.947%	6,177	-96.447%
2025-05-05	26.0800	26.4832	24.1600	24.3200	-9.529%	7,320	-96.587%
2025-05-02	27.0400	29.2800	24.8016	26.8816	+3.825%	18,229	-96.912%
2025-05-01	24.1600	26.7200	24.0000	25.8912	+7.880%	4,895	-96.794%
2025-04-30	25.4400	25.4400	23.0416	24.0000	-3.226%	2,197	-96.542%
2025-04-29	24.8000	25.7600	23.2000	24.8000	-3.125%	3,070	-96.653%
2025-04-28	24.4800	26.2400	23.6800	25.6000	+4.575%	4,203	-96.758%
2025-04-25	23.3600	25.2560	22.2416	24.4800	+4.795%	4,361	-96.609%
2025-04-24	23.3600	23.8400	22.9584	23.3600	0.000%	1,116	-96.447%
2025-04-23	24.1600	25.4400	22.2480	23.3600	-5.806%	3,102	-96.447%
2025-04-22	21.4400	25.4400	21.2800	24.8000	+15.672%	12,383	-96.653%
2025-04-21	21.9200	22.4000	20.4800	21.4400	-2.190%	1,358	-96.129%
2025-04-17	20.9600	22.4000	20.8000	21.9200	+2.239%	2,185	-96.214%
2025-04-16	22.4000	22.4000	20.4800	21.4400	-4.965%	2,325	-96.129%
2025-04-15	22.7200	23.3600	20.8160	22.5600	-0.704%	1,945	-96.321%
2025-04-14	21.1200	23.8400	21.1200	22.7200	+7.576%	5,137	-96.347%
2025-04-11	20.8000	21.7600	18.8800	21.1200	+1.538%	1,507	-96.070%
2025-04-10	20.9600	22.2384	20.3200	20.8000	-0.763%	1,197	-96.010%
2025-04-09	21.6000	23.0704	18.7440	20.9600	-2.963%	14,045	-96.040%
2025-04-08	19.6800	22.0800	19.5200	21.6000	+10.656%	6,700	-96.157%
2025-04-07	20.6400	22.0800	18.4000	19.5200	-17.568%	10,403	-95.748%
2025-04-04	19.2000	26.8800	19.2000	23.6800	+14.907%	20,041	-96.495%
2025-04-03	19.6000	21.2000	19.3760	20.6080	-8.000%	3,630	-95.972%
2025-04-02	23.6320	24.0000	21.2640	22.4000	-11.111%	5,097	-96.295%
2025-04-01	24.3200	26.5440	23.8720	25.2000	-5.120%	2,711	-96.706%
2025-03-31	25.7600	30.0960	25.6800	26.5600	-2.353%	2,275	-96.875%
2025-03-28	30.0800	30.5120	27.2000	27.2000	-9.382%	2,623	-96.949%
2025-03-27	30.9120	30.9120	29.2160	30.0160	-1.419%	912	-97.235%
2025-03-26	29.6000	31.4560	29.6000	30.4480	-0.627%	876	-97.274%
2025-03-25	32.0000	32.0000	29.6320	30.6400	-2.841%	1,490	-97.291%
2025-03-24	31.8880	32.7840	30.6080	31.5360	+3.682%	1,956	-97.368%
2025-03-21	31.2000	31.5200	29.6960	30.4160	-1.093%	2,209	-97.271%
2025-03-20	31.6800	31.6800	30.4000	30.7520	-0.104%	1,257	-97.301%
2025-03-19	32.0000	32.0000	29.9840	30.7840	+2.668%	1,694	-97.304%
2025-03-18	30.3040	31.7920	29.2000	29.9840	-1.627%	2,557	-97.232%
2025-03-17	33.6000	33.6000	29.8400	30.4800	+0.475%	2,649	-97.277%
2025-03-14	30.4000	33.5680	30.0800	30.3360	+1.717%	7,176	-97.264%
2025-03-13	32.1920	32.4960	29.1200	29.8240	-10.125%	5,549	-97.217%
2025-03-12	33.6000	34.6080	32.2080	33.1840	-4.115%	3,722	-97.499%
2025-03-11	35.2960	35.2960	32.0320	34.6080	-0.414%	6,409	-97.602%
2025-03-10	36.8000	36.8000	32.8480	34.7520	-4.401%	6,297	-97.612%
2025-03-07	36.7680	39.6480	33.7920	36.3520	+2.158%	11,076	-97.717%
2025-03-06	34.6400	37.1200	32.9440	35.5840	-1.593%	12,146	-97.667%
2025-03-05	35.5200	39.2000	35.5200	36.1600	-6.224%	13,084	-97.705%
2025-03-04	35.0400	42.2240	32.2560	38.5600	-4.365%	32,684	-97.848%
2025-03-03	60.0960	79.9520	35.2000	40.3200	+24.752%	1,375,162	-97.941%
2025-02-28	33.6000	35.1840	30.8160	32.3200	-4.265%	1,940	-97.432%
2025-02-27	36.2080	37.1680	33.6800	33.7600	-3.122%	1,397	-97.541%
2025-02-26	35.2640	36.7200	34.4160	34.8480	-4.095%	1,378	-97.618%
2025-02-25	37.0720	37.5520	33.7600	36.3360	-3.321%	2,969	-97.716%
2025-02-24	37.6000	39.5360	36.8000	37.5840	-0.719%	1,661	-97.792%
2025-02-21	40.8960	41.4880	36.9760	37.8560	-6.482%	2,496	-97.807%
2025-02-20	44.8000	44.8000	38.7520	40.4800	+0.238%	2,612	-97.950%
2025-02-19	43.6800	43.9680	40.0800	40.3840	-5.255%	1,110	-97.945%

.dark-mode .qmzkq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmzkq0{ color: #333333; background-color: white; border: 2px solid #333333; }FTFTFuture FinTech Group Inc.stock NASDAQ

FTFT
Future FinTech Group Inc.
stock NASDAQ