Dark

FTFT
Future FinTech Group Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:58:16 PM EDT

4.36USD-1.244%(-0.06)191,889

3.74Bid 5.03Ask 1.29Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

4.42USD0.000%(0.00)1,578

After-hours

Sep 25, 2026 4:09:30 PM EDT

4.44USD+1.718%(+0.08)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.4500	4.4900	4.3300	4.3600	-1.357%	191,889	0.000%
2026-09-24	4.2100	4.6999	4.2100	4.4200	-0.450%	383,520	-1.357%
2026-09-23	3.8900	6.1300	3.7900	4.4400	+10.448%	6,224,140	-1.802%
2026-09-22	4.2800	4.4400	3.7300	4.0200	-10.865%	329,581	+8.458%
2026-09-21	5.5100	5.8900	4.4400	4.5100	-18.000%	492,961	-3.326%
2026-09-18	5.6500	6.0800	5.1710	5.5000	-12.070%	1,213,338	-20.727%
2026-09-17	6.4500	7.2600	6.1300	6.2550	-10.643%	1,487,056	-30.296%
2026-09-16	6.9950	9.7424	6.4300	7.0000	+21.951%	17,864,522	-37.714%
2026-09-15	6.3400	6.6900	4.8350	5.7400	-28.607%	8,932,440	-24.042%
2026-09-14	3.3000	9.4800	3.2500	8.0400	+179.167%	126,774,424	-45.771%
2026-09-11	2.8200	3.3999	2.6600	2.8800	+40.488%	53,280,794	+51.389%
2026-09-10	2.2290	2.3800	1.8110	2.0500	-1.914%	14,807,443	+112.683%
2026-09-09	1.2700	3.5500	1.2500	2.0900	+59.542%	79,202,334	+108.612%
2026-09-08	1.6300	1.6300	1.2200	1.3100	-19.632%	345,886	+232.824%
2026-09-04	1.6400	1.9200	1.6300	1.6300	-1.212%	417,783	+167.485%
2026-09-03	1.7000	1.8000	1.5600	1.6500	-5.714%	267,880	+164.242%
2026-09-02	1.8100	1.8400	1.5550	1.7500	-3.846%	295,672	+149.143%
2026-09-01	1.8400	2.0900	1.7500	1.8200	-6.667%	841,918	+139.560%
2026-08-31	2.2100	2.2100	1.6000	1.9500	-12.115%	1,988,381	+123.590%
2026-08-28	2.4000	2.4392	2.2000	2.2188	-4.625%	14,586,477	+96.503%
2026-08-27	2.4404	2.5392	2.2136	2.3264	-14.332%	61,961	+87.414%
2026-08-26	2.7672	2.8120	2.6416	2.7156	-0.308%	30,151	+60.554%
2026-08-25	2.5108	2.7268	2.3820	2.7240	+8.960%	28,070	+60.059%
2026-08-24	2.6724	2.7192	2.3600	2.5000	-5.503%	35,458	+74.400%
2026-08-21	2.7400	2.9624	2.6416	2.6456	-3.558%	54,440	+64.802%
2026-08-20	3.0784	3.0784	2.6268	2.7432	-20.680%	148,425	+58.938%
2026-08-19	3.1204	3.6392	3.1200	3.4584	+7.045%	594,867	+26.070%
2026-08-18	3.3920	3.3992	3.2028	3.2308	-4.988%	8,472	+34.951%
2026-08-17	3.2012	3.6396	3.2012	3.4004	+3.030%	39,627	+28.220%
2026-08-14	3.2600	3.4976	3.2140	3.3004	+1.463%	17,227	+32.105%
2026-08-13	3.2364	3.3192	3.2184	3.2528	+0.507%	3,973	+34.038%
2026-08-12	3.3488	3.4976	3.2000	3.2364	-3.229%	11,930	+34.718%
2026-08-11	3.2400	3.4164	3.1288	3.3444	+3.184%	11,971	+30.367%
2026-08-10	3.1200	3.4548	3.0556	3.2412	+3.183%	11,926	+34.518%
2026-08-07	3.3552	3.5084	3.0424	3.1412	-6.378%	41,436	+38.800%
2026-08-06	3.3232	3.6072	3.3200	3.3552	-0.628%	19,903	+29.948%
2026-08-05	3.8004	3.8044	3.2144	3.3764	-9.237%	23,601	+29.132%
2026-08-04	3.7956	3.8804	3.6448	3.7200	+1.307%	21,345	+17.204%
2026-08-03	3.5200	3.8796	3.5200	3.6720	-10.000%	35,508	+18.736%
2026-07-31	3.6032	4.2908	3.6032	4.0800	+10.870%	336,832	+6.863%
2026-07-30	3.6800	3.7200	3.4188	3.6800	-1.446%	16,998	+18.478%
2026-07-29	3.8200	3.8200	3.3596	3.7340	-5.180%	33,893	+16.765%
2026-07-28	4.3600	4.3600	3.8000	3.9380	-11.306%	39,970	+10.716%
2026-07-27	4.6800	4.7600	4.3200	4.4400	-5.932%	40,697	-1.802%
2026-07-24	5.0400	5.0800	4.7200	4.7200	-6.349%	48,960	-7.627%
2026-07-23	5.5200	5.5200	4.4800	5.0400	-15.436%	83,393	-13.492%
2026-07-22	5.7200	6.2800	5.6000	5.9600	+4.196%	52,149	-26.846%
2026-07-21	5.5600	6.1200	5.4400	5.7200	+5.147%	48,360	-23.776%
2026-07-20	5.6000	5.6764	5.2800	5.4400	-0.730%	10,132	-19.853%
2026-07-17	5.6400	5.7624	5.2800	5.4800	-4.861%	19,447	-20.438%
2026-07-16	6.1600	6.2372	5.6460	5.7600	-7.097%	28,973	-24.306%
2026-07-15	6.7600	6.9400	6.0800	6.2000	-5.488%	32,837	-29.677%
2026-07-14	7.0400	7.4796	6.0400	6.5600	-10.383%	75,885	-33.537%
2026-07-13	8.2400	8.2400	7.2400	7.3200	-7.892%	51,135	-40.437%
2026-07-10	7.9808	8.3200	7.8400	7.9472	+3.479%	18,014	-45.138%
2026-07-09	8.0688	8.0688	7.4400	7.6800	-9.434%	17,304	-43.229%
2026-07-08	9.5536	9.6816	7.1264	8.4800	-8.652%	24,065	-48.585%
2026-07-07	10.1248	10.1248	8.9968	9.2832	-7.978%	4,698	-53.033%
2026-07-06	9.7600	10.4288	9.0416	10.0880	+3.361%	6,094	-56.780%
2026-07-02	10.4304	11.0416	9.6000	9.7600	-7.716%	25,648	-55.328%
2026-07-01	11.4240	11.4560	10.5600	10.5760	+0.061%	3,201	-58.775%
2026-06-30	11.8400	13.0160	10.5696	10.5696	-10.730%	6,246	-58.750%
2026-06-29	10.6256	12.4800	10.4048	11.8400	+13.776%	6,984	-63.176%
2026-06-26	10.6512	10.8800	10.3200	10.4064	-1.455%	1,579	-58.103%
2026-06-25	10.8320	10.8320	10.1472	10.5600	-2.511%	4,671	-58.712%
2026-06-24	10.5568	11.5200	10.1376	10.8320	+2.576%	8,870	-59.749%
2026-06-23	11.1840	11.1984	10.5312	10.5600	-5.512%	3,252	-58.712%
2026-06-22	11.0400	11.5184	11.0400	11.1760	-2.471%	3,280	-60.988%
2026-06-18	11.8640	11.8640	11.3120	11.4592	-3.020%	2,723	-61.952%
2026-06-17	7.7904	12.1104	7.7904	11.8160	-6.353%	41,520	-63.101%
2026-06-16	13.5504	13.5504	12.3200	12.6176	-2.498%	14,239	-65.445%
2026-06-15	13.8400	14.0800	12.4800	12.9408	-4.011%	11,488	-66.308%
2026-06-12	14.6576	15.1968	13.1200	13.4816	-8.829%	13,798	-67.660%
2026-06-11	14.7424	17.1200	14.0800	14.7872	-13.221%	113,555	-70.515%
2026-06-10	14.9248	18.2400	14.9248	17.0400	+15.372%	45,232	-74.413%
2026-06-09	15.3600	16.0000	14.4000	14.7696	-7.133%	9,119	-70.480%
2026-06-08	16.9600	17.0400	15.8400	15.9040	-7.103%	5,327	-72.586%
2026-06-05	17.7600	18.0800	17.1200	17.1200	-2.727%	1,174	-74.533%
2026-06-04	17.4400	18.2400	17.4400	17.6000	-0.901%	1,180	-75.227%
2026-06-03	18.7200	19.0384	17.4416	17.7600	-5.128%	3,031	-75.450%
2026-06-02	19.6800	19.9200	18.5600	18.7200	-8.594%	3,295	-76.709%
2026-06-01	19.3600	21.2640	19.3600	20.4800	+5.785%	8,415	-78.711%
2026-05-29	19.2000	19.8224	18.8800	19.3600	+0.833%	756	-77.479%
2026-05-28	19.2000	19.8400	19.2000	19.2000	+0.840%	1,610	-77.292%
2026-05-27	18.5600	19.7728	18.5600	19.0400	-0.833%	1,236	-77.101%
2026-05-26	18.7200	20.0000	18.5600	19.2000	+2.564%	4,016	-77.292%
2026-05-22	19.0400	20.0000	18.7200	18.7200	-0.847%	2,296	-76.709%
2026-05-21	19.3600	19.6688	18.4000	18.8800	-2.479%	954	-76.907%
2026-05-20	18.8800	20.0000	17.9200	19.3600	+5.217%	1,668	-77.479%
2026-05-19	18.5600	19.5200	18.0800	18.4000	+0.877%	921	-76.304%
2026-05-18	19.5200	19.6800	18.2400	18.2400	-5.000%	2,183	-76.096%
2026-05-15	19.2000	20.4000	18.5600	19.2000	-1.639%	1,763	-77.292%
2026-05-14	18.8800	20.0000	18.4000	19.5200	+3.390%	3,948	-77.664%
2026-05-13	18.2400	19.5184	17.5152	18.8800	+5.357%	5,314	-76.907%
2026-05-12	19.2000	19.2000	17.6000	17.9200	-8.197%	4,151	-75.670%
2026-05-11	20.6400	20.6400	19.5200	19.5200	-6.154%	2,483	-77.664%
2026-05-08	20.0000	20.9600	19.8400	20.8000	+4.000%	2,140	-79.038%
2026-05-07	21.9200	21.9200	19.0400	20.0000	-10.072%	13,467	-78.200%
2026-05-06	25.4400	25.4400	22.2400	22.2400	-9.150%	5,682	-80.396%
2026-05-05	25.1200	25.7600	24.4400	24.4800	-1.290%	763	-82.190%
2026-05-04	24.8000	26.1936	24.3200	24.8000	0.000%	3,031	-82.419%
2026-05-01	23.8400	26.6464	23.6800	24.8000	+3.333%	29,661	-82.419%
2026-04-30	25.6000	25.8400	22.7200	24.0000	-6.832%	13,633	-81.833%
2026-04-29	29.2800	31.2000	24.0000	25.7600	-12.973%	38,880	-83.075%
2026-04-28	25.9200	29.9200	25.6800	29.6000	+13.497%	25,730	-85.270%
2026-04-27	24.6400	26.7200	23.2000	26.0800	+5.161%	14,801	-83.282%
2026-04-24	22.7200	25.2800	22.0800	24.8000	+9.929%	14,325	-82.419%
2026-04-23	19.2000	27.3600	18.8800	22.5600	+17.012%	123,922	-80.674%
2026-04-22	20.0000	20.3200	19.0400	19.2800	+2.119%	1,156	-77.386%
2026-04-21	21.7600	22.6400	18.5568	18.8800	-13.553%	2,897	-76.907%
2026-04-20	23.5200	26.0800	21.1200	21.8400	-3.191%	5,080	-80.037%
2026-04-17	22.2400	23.6800	20.9600	22.5600	+4.444%	6,986	-80.674%
2026-04-16	22.2400	22.8800	20.9600	21.6000	-0.735%	622	-79.815%
2026-04-15	23.6800	23.6800	21.6000	21.7600	-6.849%	1,099	-79.963%
2026-04-14	23.5200	25.5472	23.3600	23.3600	-1.351%	392	-81.336%
2026-04-13	24.0000	24.1440	23.4400	23.6800	-5.431%	500	-81.588%
2026-04-10	27.6800	27.6800	22.2400	25.0400	-9.012%	1,155	-82.588%
2026-04-09	27.2000	29.4384	26.0000	27.5200	+1.176%	5,087	-84.157%
2026-04-08	23.2000	27.2000	22.0800	27.2000	+18.056%	6,231	-83.971%
2026-04-07	18.2400	23.0576	18.2400	23.0400	+24.138%	2,871	-81.076%
2026-04-06	19.3600	20.1600	16.0000	18.5600	-0.855%	4,362	-76.509%
2026-04-02	19.6800	20.6400	17.7616	18.7200	-1.681%	1,575	-76.709%
2026-04-01	19.1232	20.8800	18.4016	19.0400	-2.451%	796	-77.101%
2026-03-31	18.4000	20.8000	18.4000	19.5184	+6.541%	1,162	-77.662%
2026-03-30	18.4000	18.8240	18.0800	18.3200	-4.591%	350	-76.201%
2026-03-27	19.6000	19.6000	19.2000	19.2016	-1.631%	173	-77.294%
2026-03-26	19.8400	20.0000	19.3600	19.5200	-2.400%	379	-77.664%
2026-03-25	19.2272	20.0608	19.2000	20.0000	+0.806%	1,039	-78.200%
2026-03-24	19.6800	20.6400	19.0400	19.8400	-0.800%	1,507	-78.024%
2026-03-23	20.3200	21.1600	19.8400	20.0000	+2.459%	366	-78.200%
2026-03-20	19.2000	20.9152	18.8800	19.5200	+0.826%	410	-77.664%
2026-03-19	25.7600	25.7600	18.8800	19.3600	-6.923%	2,713	-77.479%
2026-03-18	21.6000	21.6000	20.8000	20.8000	-4.356%	610	-79.038%
2026-03-17	21.9200	21.9200	21.2800	21.7472	-0.788%	721	-79.951%
2026-03-16	21.9200	21.9200	21.4400	21.9200	-1.368%	1,054	-80.109%
2026-03-13	21.8480	23.6800	21.4400	22.2240	+3.657%	206	-80.382%
2026-03-12	22.2400	22.4000	21.2800	21.4400	-4.965%	1,531	-79.664%
2026-03-11	23.6800	23.6800	22.1600	22.5600	-2.083%	312	-80.674%
2026-03-10	21.6000	23.8400	21.6000	23.0400	+0.699%	317	-81.076%
2026-03-09	22.0880	22.8800	21.6000	22.8800	-1.379%	502	-80.944%
2026-03-06	22.5600	23.2000	22.5600	23.2000	-0.685%	121	-81.207%
2026-03-05	23.9920	25.6000	22.4000	23.3600	-0.680%	536	-81.336%
2026-03-04	22.0800	23.8400	21.6000	23.5200	+7.299%	588	-81.463%
2026-03-03	21.6000	22.2400	20.8592	21.9200	-1.439%	466	-80.109%
2026-03-02	23.0400	23.6000	21.4720	22.2400	-6.711%	1,398	-80.396%
2026-02-27	23.3600	24.0000	23.0400	23.8400	-0.667%	412	-81.711%
2026-02-26	24.3200	24.9600	23.5200	24.0000	0.000%	896	-81.833%
2026-02-25	24.5600	25.2800	23.0400	24.0000	-0.332%	1,198	-81.833%
2026-02-24	24.8000	24.8448	23.8400	24.0800	-2.589%	286	-81.894%
2026-02-23	25.7600	27.1200	23.8400	24.7200	-5.215%	496	-82.362%
2026-02-20	24.8016	26.7200	24.8000	26.0800	+1.242%	366	-83.282%
2026-02-19	25.7600	27.8400	24.8000	25.7600	-0.617%	833	-83.075%
2026-02-18	24.1600	26.5600	24.1600	25.9200	+9.459%	738	-83.179%
2026-02-17	24.9600	26.9600	22.7200	23.6800	-6.329%	719	-81.588%
2026-02-13	23.8400	26.1104	23.3600	25.2800	+6.040%	777	-82.753%
2026-02-12	25.1200	25.1200	22.5600	23.8400	-6.289%	1,169	-81.711%
2026-02-11	27.2000	27.3600	24.7200	25.4400	-5.917%	1,454	-82.862%
2026-02-10	26.8800	28.2400	26.5600	27.0400	+3.681%	999	-83.876%
2026-02-09	27.2000	27.2000	25.7600	26.0800	-3.835%	1,675	-83.282%
2026-02-06	24.4800	27.5200	24.4800	27.1200	+19.366%	3,731	-83.923%
2026-02-05	24.3200	26.0800	20.9616	22.7200	-13.415%	4,128	-80.810%
2026-02-04	29.7600	29.7600	24.4880	26.2400	-14.583%	4,074	-83.384%
2026-02-03	33.2800	34.6400	28.9600	30.7200	-5.882%	7,704	-85.807%
2026-02-02	32.8000	33.7600	31.2000	32.6400	-0.488%	611	-86.642%
2026-01-30	33.7600	36.6400	32.1600	32.8000	-5.963%	1,306	-86.707%
2026-01-29	35.6800	36.6400	34.2400	34.8800	-1.802%	1,055	-87.500%
2026-01-28	35.5200	36.0000	33.9968	35.5200	+0.452%	1,730	-87.725%
2026-01-27	33.4400	35.5200	33.1200	35.3600	+5.238%	1,097	-87.670%
2026-01-26	35.2000	35.2000	33.1200	33.6000	-5.405%	1,216	-87.024%
2026-01-23	36.6400	40.0000	34.7200	35.5200	-2.632%	1,009	-87.725%
2026-01-22	33.6000	37.4400	32.8000	36.4800	+9.091%	3,430	-88.048%
2026-01-21	41.7600	42.8800	31.3600	33.4400	-12.185%	14,785	-86.962%
2026-01-20	39.0400	43.4256	36.3200	38.0800	-10.941%	4,468	-88.550%
2026-01-16	45.4400	45.7408	42.6240	42.7584	-6.520%	1,082	-89.803%
2026-01-15	43.5200	48.6400	39.7184	45.7408	+3.310%	1,872	-90.468%
2026-01-14	39.6992	44.8384	35.9104	44.2752	+3.501%	3,233	-90.153%
2026-01-13	49.2800	49.2800	40.9600	42.7776	-11.611%	1,619	-89.808%
2026-01-12	48.0640	51.7376	47.3600	48.3968	+0.813%	589	-90.991%
2026-01-09	48.0000	51.8400	48.0000	48.0064	+0.577%	578	-90.918%
2026-01-08	53.8240	53.8240	46.7200	47.7312	-9.248%	1,627	-90.866%
2026-01-07	52.5056	55.6736	52.2688	52.5952	+0.624%	340	-91.710%
2026-01-06	53.1584	57.5360	50.4064	52.2688	-1.531%	851	-91.659%
2026-01-05	51.2000	53.7600	49.9200	53.0816	+11.090%	1,010	-91.786%
2026-01-02	51.2000	51.5648	46.7200	47.7824	-3.215%	871	-90.875%
2025-12-31	51.2000	51.8400	49.2800	49.3696	-4.941%	597	-91.169%
2025-12-30	52.4800	54.0032	49.9200	51.9360	-4.372%	990	-91.605%
2025-12-29	58.2400	58.2400	53.7600	54.3104	-8.359%	613	-91.972%
2025-12-26	57.6000	61.4144	57.6000	59.2640	-1.573%	139	-92.643%
2025-12-24	59.5200	61.2544	57.6000	60.2112	-2.000%	51	-92.759%
2025-12-23	62.6880	62.6880	59.5264	61.4400	-1.991%	160	-92.904%
2025-12-22	62.7200	63.3600	60.8064	62.6880	+3.717%	223	-93.045%
2025-12-19	59.5200	64.0000	57.6000	60.4416	-1.881%	235	-92.786%
2025-12-18	60.0320	62.6880	56.5056	61.6000	+2.612%	664	-92.922%
2025-12-17	63.3600	65.9200	58.8800	60.0320	-3.319%	3,404	-92.737%
2025-12-16	65.2800	68.4800	62.0800	62.0928	-6.279%	560	-92.978%
2025-12-15	69.7600	69.7600	60.8384	66.2528	-4.148%	749	-93.419%
2025-12-12	74.2400	74.2400	69.1200	69.1200	-4.425%	282	-93.692%
2025-12-11	75.5200	75.5200	71.6800	72.3200	-2.586%	405	-93.971%
2025-12-10	72.9600	76.1600	72.3200	74.2400	+2.655%	291	-94.127%
2025-12-09	74.8800	76.8000	71.6800	72.3200	-3.419%	978	-93.971%
2025-12-08	76.8000	79.9168	70.4000	74.8800	-4.098%	1,268	-94.177%
2025-12-05	80.0000	84.4736	73.6000	78.0800	-4.688%	725	-94.416%
2025-12-04	76.8000	83.1360	74.2400	81.9200	+5.785%	736	-94.678%
2025-12-03	80.6400	80.6400	72.3200	77.4400	+1.681%	784	-94.370%
2025-12-02	71.7824	76.1600	69.1200	76.1600	+8.182%	982	-94.275%
2025-12-01	75.5200	75.5200	69.7600	70.4000	-6.780%	423	-93.807%
2025-11-28	83.2000	83.2000	74.8800	75.5200	-4.073%	364	-94.227%
2025-11-26	76.1600	81.9200	73.6000	78.7264	+4.246%	691	-94.462%
2025-11-25	74.2400	77.8880	71.6800	75.5200	+2.609%	500	-94.227%
2025-11-24	69.1200	73.6000	67.8400	73.6000	+7.477%	496	-94.076%
2025-11-21	68.4800	71.0144	66.5664	68.4800	+1.905%	322	-93.633%
2025-11-20	67.8400	76.8000	66.5600	67.2000	-3.670%	679	-93.512%
2025-11-19	72.9600	72.9600	67.2000	69.7600	-2.242%	343	-93.750%
2025-11-18	68.4800	74.8800	66.5600	71.3600	+3.241%	596	-93.890%
2025-11-17	85.1200	85.1200	66.5600	69.1200	-20.000%	3,832	-93.692%
2025-11-14	83.8464	87.6800	80.6400	86.4000	-2.174%	19,474	-94.954%
2025-11-13	90.8672	90.8672	85.3696	88.3200	-6.122%	145	-95.063%
2025-11-12	91.5200	95.3600	89.6832	94.0800	-1.342%	159	-95.366%
2025-11-11	93.4400	96.6400	92.8128	95.3600	0.000%	94	-95.428%
2025-11-10	89.6000	97.2736	88.0640	95.3600	+6.429%	429	-95.428%
2025-11-07	85.7600	89.6000	83.2000	89.6000	+2.190%	383	-95.134%
2025-11-06	92.1600	92.1600	80.0064	87.6800	-0.725%	1,955	-95.027%
2025-11-05	90.8800	92.8000	86.4000	88.3200	-1.429%	2,619	-95.063%
2025-11-04	108.1600	111.8720	84.4800	89.6000	-19.075%	2,316	-95.134%
2025-11-03	119.0400	122.2336	108.8000	110.7200	-4.945%	524	-96.062%
2025-10-31	127.3600	127.3600	111.9808	116.4800	-7.614%	2,335	-96.257%
2025-10-30	133.1200	133.1200	121.6000	126.0800	-4.369%	668	-96.542%
2025-10-29	135.6800	135.6800	130.5600	131.8400	-3.513%	728	-96.693%
2025-10-28	133.7600	142.0736	132.4800	136.6400	-0.698%	323	-96.809%
2025-10-27	135.6800	137.9200	131.2064	137.6000	+1.415%	423	-96.831%
2025-10-24	131.8400	137.6000	129.2800	135.6800	+4.950%	475	-96.787%
2025-10-23	129.9200	133.1200	127.3600	129.2800	-2.415%	898	-96.627%
2025-10-22	133.1200	138.0672	129.9200	132.4800	-2.358%	689	-96.709%
2025-10-21	140.8000	143.3600	132.4800	135.6800	-4.072%	800	-96.787%
2025-10-20	131.8400	142.7200	131.8400	141.4400	+7.282%	1,230	-96.917%
2025-10-17	131.2000	138.2400	128.6400	131.8400	-2.830%	540	-96.693%
2025-10-16	140.8000	151.6800	134.4000	135.6800	-4.072%	1,174	-96.787%
2025-10-15	140.8000	142.7200	138.2400	141.4400	0.000%	1,406	-96.917%
2025-10-14	133.7600	142.0800	131.8400	141.4400	+4.245%	724	-96.917%
2025-10-13	134.4000	143.2256	128.0000	135.6800	+1.435%	924	-96.787%
2025-10-10	143.3600	146.7072	131.2000	133.7600	-6.696%	1,789	-96.740%
2025-10-09	152.9600	152.9600	138.2400	143.3600	-4.681%	1,323	-96.959%
2025-10-08	148.4800	154.8800	144.6464	150.4000	+1.293%	2,987	-97.101%
2025-10-07	138.8800	148.4800	138.3680	148.4800	+8.920%	3,947	-97.064%
2025-10-06	138.2400	145.2736	134.4000	136.3200	-2.740%	1,497	-96.802%
2025-10-03	141.4400	145.6000	136.7488	140.1600	-1.794%	981	-96.889%
2025-10-02	136.9600	144.0000	135.8080	142.7200	+7.212%	1,290	-96.945%
2025-10-01	134.4000	144.6400	128.0000	133.1200	-3.704%	1,636	-96.725%
2025-09-30	142.0800	143.3536	133.1200	138.2400	0.000%	1,177	-96.846%
2025-09-29	131.2000	149.7600	131.2000	138.2400	+2.370%	1,688	-96.846%
2025-09-26	134.4000	140.8000	130.5600	135.0400	+1.932%	1,609	-96.771%
2025-09-25	132.4800	135.5136	128.0000	132.4800	-3.271%	3,118	-96.709%
2025-09-24	142.7200	142.7200	135.6800	136.9600	+0.943%	989	-96.817%
2025-09-23	131.2000	150.4000	130.5600	135.6800	+3.415%	8,819	-96.787%
2025-09-22	130.5600	133.1200	120.9600	131.2000	0.000%	3,856	-96.677%
2025-09-19	135.0400	139.3472	125.4400	131.2000	-6.393%	4,326	-96.677%
2025-09-18	131.8400	144.0000	128.0000	140.1600	+3.791%	2,576	-96.889%
2025-09-17	140.1600	147.1744	116.4800	135.0400	-6.430%	5,478	-96.771%
2025-09-16	153.6000	153.6000	129.2864	144.3200	-3.632%	8,669	-96.979%
2025-09-15	194.5600	199.0400	140.3904	149.7600	-26.415%	21,811	-97.089%
2025-09-12	172.1600	248.3200	166.4000	203.5200	+20.000%	57,506	-97.858%
2025-09-11	178.5600	195.2000	163.2000	169.6000	-2.574%	11,614	-97.429%
2025-09-10	151.6800	198.4000	141.4400	174.0800	+4.215%	8,428	-97.495%
2025-09-09	135.6800	177.8304	131.8400	167.0400	+19.725%	5,296	-97.390%
2025-09-08	143.3600	145.2800	128.0064	139.5200	-2.679%	1,628	-96.875%
2025-09-05	131.5200	143.3600	129.4080	143.3600	+8.738%	633	-96.959%
2025-09-04	129.2800	131.8400	126.5088	131.8400	-1.905%	486	-96.693%
2025-09-03	136.9600	136.9600	130.9120	134.4000	0.000%	281	-96.756%
2025-09-02	144.0000	144.0704	132.4800	134.4000	-5.405%	765	-96.756%
2025-08-29	140.8000	145.5808	137.6768	142.0800	-1.333%	270	-96.931%
2025-08-28	145.9200	145.9200	139.1616	144.0000	-1.316%	307	-96.972%
2025-08-27	144.6400	148.4800	133.1200	145.9200	+3.167%	904	-97.012%
2025-08-26	142.7200	144.6400	136.9600	141.4400	-2.212%	350	-96.917%
2025-08-25	138.8800	149.3120	136.9600	144.6400	+2.727%	794	-96.986%
2025-08-22	129.9200	142.7200	124.8000	140.8000	+11.111%	1,574	-96.903%
2025-08-21	115.2000	128.6400	113.9200	126.7200	+9.392%	670	-96.559%
2025-08-20	115.2000	122.1440	112.6400	115.8400	-1.093%	900	-96.236%
2025-08-19	122.8800	122.8800	112.0000	117.1200	0.000%	2,633	-96.277%
2025-08-18	123.3920	124.1600	117.1200	117.1200	-3.175%	648	-96.277%
2025-08-15	118.4000	123.5200	112.6400	120.9600	+6.780%	637	-96.396%
2025-08-14	113.9200	118.7200	111.3600	113.2800	-2.210%	507	-96.151%
2025-08-13	114.5600	125.4336	110.0800	115.8400	+3.429%	3,806	-96.236%
2025-08-12	112.6400	113.2800	108.1600	112.0000	-1.130%	752	-96.107%
2025-08-11	115.8400	120.3200	97.2800	113.2800	-6.349%	12,870	-96.151%
2025-08-08	126.7200	130.8800	120.9600	120.9600	-5.500%	516	-96.396%
2025-08-07	131.2000	132.8000	125.4400	128.0000	-5.213%	515	-96.594%
2025-08-06	131.8400	135.6800	122.5792	135.0400	-0.472%	844	-96.771%
2025-08-05	144.0000	149.1200	120.9600	135.6800	-2.752%	2,738	-96.787%
2025-08-04	126.7200	141.4400	119.0400	139.5200	+7.921%	11,043	-96.875%
2025-08-01	142.1952	142.1952	128.6400	129.2800	-3.810%	1,007	-96.627%
2025-07-31	138.2400	147.8400	134.4000	134.4000	-4.110%	275	-96.756%
2025-07-30	138.2400	154.2400	128.0000	140.1600	+1.389%	1,718	-96.889%
2025-07-29	154.2400	155.5200	137.6000	138.2400	-15.294%	867	-96.846%
2025-07-28	163.2000	165.7600	163.2000	163.2000	+2.000%	629	-97.328%
2025-07-25	170.2400	170.2400	151.0400	160.0000	-6.015%	832	-97.275%
2025-07-24	172.8000	174.7200	150.4000	170.2400	-2.920%	1,270	-97.439%
2025-07-23	176.6400	177.9200	166.4000	175.3600	-1.792%	1,233	-97.514%
2025-07-22	180.4800	184.3200	161.9200	178.5600	+0.722%	2,047	-97.558%
2025-07-21	168.9600	190.7200	161.2544	177.2800	+6.538%	4,431	-97.541%
2025-07-18	167.6800	172.1600	159.3600	166.4000	+4.418%	3,079	-97.380%
2025-07-17	147.2000	163.8400	147.2000	159.3600	+10.667%	8,016	-97.264%
2025-07-16	171.5200	172.1600	144.0000	144.0000	-14.122%	8,353	-96.972%
2025-07-15	179.1360	220.8000	163.2000	167.6800	+0.769%	53,675	-97.400%
2025-07-14	192.0000	215.0400	151.0400	166.4000	-34.010%	36,303	-97.380%
2025-07-11	149.1200	257.9200	139.5072	252.1600	+160.927%	1,509,190	-98.271%
2025-07-10	90.2400	101.1200	87.0400	96.6400	+7.857%	2,480	-95.488%
2025-07-09	94.0800	95.7056	86.4000	89.6000	-3.448%	1,053	-95.134%
2025-07-08	81.9200	95.3600	81.9200	92.8000	+13.281%	3,136	-95.302%
2025-07-07	81.9200	82.5600	79.3600	81.9200	-0.775%	438	-94.678%
2025-07-03	78.0800	82.5600	74.4000	82.5600	+4.032%	533	-94.719%
2025-07-02	76.8000	80.0000	74.8800	79.3600	+2.479%	365	-94.506%
2025-07-01	73.6000	80.0000	73.6000	77.4400	+1.681%	598	-94.370%
2025-06-30	77.4400	77.4400	71.6864	76.1600	+5.310%	627	-94.275%
2025-06-27	68.4800	73.8176	67.7312	72.3200	+4.630%	339	-93.971%
2025-06-26	68.4800	69.7600	65.2800	69.1200	0.000%	890	-93.692%
2025-06-25	74.2400	74.2400	64.6400	69.1200	-4.425%	743	-93.692%
2025-06-24	65.2800	72.7488	65.2800	72.3200	+7.619%	382	-93.971%
2025-06-23	64.6400	69.1200	64.6400	67.2000	+1.942%	483	-93.512%
2025-06-20	76.1600	76.8000	65.2800	65.9200	-8.574%	874	-93.386%
2025-06-18	69.7600	76.8000	69.7600	72.1024	+5.290%	1,479	-93.953%
2025-06-17	73.6000	75.5200	67.2000	68.4800	-5.310%	373	-93.633%
2025-06-16	71.6800	73.8432	70.4000	72.3200	+3.670%	365	-93.971%
2025-06-13	72.3200	72.3200	69.1200	69.7600	-6.196%	312	-93.750%
2025-06-12	78.0800	78.0800	74.3680	74.3680	-5.065%	390	-94.137%
2025-06-11	76.1600	80.0000	72.9600	78.3360	+2.000%	1,244	-94.434%
2025-06-10	72.3200	77.4400	71.0400	76.8000	+4.348%	376	-94.323%
2025-06-09	71.6800	76.8000	70.4000	73.6000	-1.709%	744	-94.076%
2025-06-06	70.4000	75.5200	67.8400	74.8800	+6.364%	823	-94.177%
2025-06-05	75.5200	78.0800	70.0160	70.4000	-5.172%	1,916	-93.807%
2025-06-04	85.7600	85.7600	74.2400	74.2400	-13.433%	1,164	-94.127%
2025-06-03	86.4000	86.4000	83.8400	85.7600	-1.180%	577	-94.916%
2025-06-02	88.9600	89.5936	85.1200	86.7840	-2.446%	847	-94.976%
2025-05-30	88.9600	90.2912	85.1264	88.9600	-2.113%	937	-95.099%
2025-05-29	90.2400	90.8800	86.4000	90.8800	+0.709%	427	-95.202%
2025-05-28	94.0800	100.4800	86.4000	90.2400	+0.714%	1,550	-95.168%
2025-05-27	96.0000	96.6400	89.6000	89.6000	-8.497%	2,370	-95.134%
2025-05-23	101.1200	102.4000	96.0000	97.9200	-2.548%	979	-95.547%
2025-05-22	96.0000	107.5200	94.7200	100.4800	+6.081%	1,900	-95.661%
2025-05-21	98.5600	105.2800	93.4400	94.7200	-4.516%	2,963	-95.397%
2025-05-20	106.2400	106.2400	94.7264	99.2000	+3.333%	715	-95.605%
2025-05-19	99.2000	114.5536	96.0000	96.0000	0.000%	1,302	-95.458%
2025-05-16	92.8000	96.6400	89.6000	96.0000	+4.167%	703	-95.458%
2025-05-15	99.8400	101.1200	92.1600	92.1600	-10.000%	992	-95.269%
2025-05-14	107.5200	107.5200	99.8400	102.4000	+1.911%	1,918	-95.742%
2025-05-13	111.0656	112.0000	96.6400	100.4800	-4.268%	21,561	-95.661%
2025-05-12	112.0000	115.2000	102.4000	104.9600	-8.380%	1,844	-95.846%
2025-05-09	110.0800	119.0400	101.7600	114.5600	+4.678%	2,837	-96.194%
2025-05-08	96.0000	109.4400	92.1600	109.4400	+14.765%	3,428	-96.016%
2025-05-07	93.4400	98.5600	90.8800	95.3600	+2.055%	783	-95.428%
2025-05-06	96.0000	96.0000	91.5200	93.4400	-3.947%	1,544	-95.334%
2025-05-05	104.3200	105.9328	96.6400	97.2800	-9.529%	1,830	-95.518%
2025-05-02	108.1600	117.1200	99.2064	107.5264	+3.825%	4,557	-95.945%
2025-05-01	96.6400	106.8800	96.0000	103.5648	+7.880%	1,224	-95.790%
2025-04-30	101.7600	101.7600	92.1664	96.0000	-3.226%	549	-95.458%
2025-04-29	99.2000	103.0400	92.8000	99.2000	-3.125%	767	-95.605%
2025-04-28	97.9200	104.9600	94.7200	102.4000	+4.575%	1,051	-95.742%
2025-04-25	93.4400	101.0240	88.9664	97.9200	+4.795%	1,090	-95.547%
2025-04-24	93.4400	95.3600	91.8336	93.4400	0.000%	279	-95.334%
2025-04-23	96.6400	101.7600	88.9920	93.4400	-5.806%	776	-95.334%
2025-04-22	85.7600	101.7600	85.1200	99.2000	+15.672%	3,096	-95.605%
2025-04-21	87.6800	89.6000	81.9200	85.7600	-2.190%	340	-94.916%
2025-04-17	83.8400	89.6000	83.2000	87.6800	+2.239%	546	-95.027%
2025-04-16	89.6000	89.6000	81.9200	85.7600	-4.965%	581	-94.916%
2025-04-15	90.8800	93.4400	83.2640	90.2400	-0.704%	486	-95.168%
2025-04-14	84.4800	95.3600	84.4800	90.8800	+7.576%	1,284	-95.202%
2025-04-11	83.2000	87.0400	75.5200	84.4800	+1.538%	377	-94.839%
2025-04-10	83.8400	88.9536	81.2800	83.2000	-0.763%	299	-94.760%
2025-04-09	86.4000	92.2816	74.9760	83.8400	-2.963%	3,511	-94.800%
2025-04-08	78.7200	88.3200	78.0800	86.4000	+10.656%	1,675	-94.954%
2025-04-07	82.5600	88.3200	73.6000	78.0800	-17.568%	2,601	-94.416%

.dark-mode .DGzsz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGzsz8{ color: #333333; background-color: white; border: 2px solid #333333; }FTFTFuture FinTech Group Inc.stock NASDAQ

FTFT
Future FinTech Group Inc.
stock NASDAQ