Dark

FTFT
Future FinTech Group Inc.
stock NASDAQ

At Close

Mar 31, 2026 10:17:12 AM EDT

1.21USD-0.812%(-0.01)9,115

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.22)0

After-hours

Mar 31, 2026 4:50:30 PM EDT

1.19USD-1.975%(-0.02)2,000

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	1.1500	1.3000	1.1500	1.2199	+6.541%	18,592	0.000%
2026-03-30	1.1500	1.1765	1.1300	1.1450	-4.591%	5,603	+6.541%
2026-03-27	1.2250	1.2250	1.2000	1.2001	-1.631%	2,766	+1.650%
2026-03-26	1.2400	1.2500	1.2100	1.2200	-2.400%	6,069	-0.008%
2026-03-25	1.2017	1.2538	1.2000	1.2500	+0.806%	16,616	-2.408%
2026-03-24	1.2300	1.2900	1.1900	1.2400	-0.800%	24,108	-1.621%
2026-03-23	1.2700	1.3225	1.2400	1.2500	+2.459%	5,849	-2.408%
2026-03-20	1.2000	1.3072	1.1800	1.2200	+0.826%	6,560	-0.008%
2026-03-19	1.6100	1.6100	1.1800	1.2100	-6.923%	43,403	+0.818%
2026-03-18	1.3500	1.3500	1.3000	1.3000	-4.356%	9,754	-6.162%
2026-03-17	1.3700	1.3700	1.3300	1.3592	-0.788%	11,531	-10.249%
2026-03-16	1.3700	1.3700	1.3400	1.3700	-1.368%	16,860	-10.956%
2026-03-13	1.3655	1.4800	1.3400	1.3890	+3.657%	3,302	-12.174%
2026-03-12	1.3900	1.4000	1.3300	1.3400	-4.965%	24,492	-8.963%
2026-03-11	1.4800	1.4800	1.3850	1.4100	-2.083%	4,985	-13.482%
2026-03-10	1.3500	1.4900	1.3500	1.4400	+0.699%	5,065	-15.285%
2026-03-09	1.3805	1.4300	1.3500	1.4300	-1.379%	8,027	-14.692%
2026-03-06	1.4100	1.4500	1.4100	1.4500	-0.685%	1,931	-15.869%
2026-03-05	1.4995	1.6000	1.4000	1.4600	-0.680%	8,582	-16.445%
2026-03-04	1.3800	1.4900	1.3500	1.4700	+7.299%	9,407	-17.014%
2026-03-03	1.3500	1.3900	1.3037	1.3700	-1.439%	7,464	-10.956%
2026-03-02	1.4400	1.4750	1.3420	1.3900	-6.711%	22,360	-12.237%
2026-02-27	1.4600	1.5000	1.4400	1.4900	-0.667%	6,595	-18.128%
2026-02-26	1.5200	1.5600	1.4700	1.5000	0.000%	14,330	-18.673%
2026-02-25	1.5350	1.5800	1.4400	1.5000	-0.332%	19,162	-18.673%
2026-02-24	1.5500	1.5528	1.4900	1.5050	-2.589%	4,574	-18.944%
2026-02-23	1.6100	1.6950	1.4900	1.5450	-5.215%	7,934	-21.042%
2026-02-20	1.5501	1.6700	1.5500	1.6300	+1.242%	5,848	-25.160%
2026-02-19	1.6100	1.7400	1.5500	1.6100	-0.617%	13,330	-24.230%
2026-02-18	1.5100	1.6600	1.5100	1.6200	+9.459%	11,803	-24.698%
2026-02-17	1.5600	1.6850	1.4200	1.4800	-6.329%	11,504	-17.574%
2026-02-13	1.4900	1.6319	1.4600	1.5800	+6.040%	12,396	-22.791%
2026-02-12	1.5700	1.5700	1.4100	1.4900	-6.289%	18,696	-18.128%
2026-02-11	1.7000	1.7100	1.5450	1.5900	-5.917%	23,268	-23.277%
2026-02-10	1.6800	1.7650	1.6600	1.6900	+3.681%	15,976	-27.817%
2026-02-09	1.7000	1.7000	1.6100	1.6300	-3.835%	26,797	-25.160%
2026-02-06	1.5300	1.7200	1.5300	1.6950	+19.366%	59,698	-28.029%
2026-02-05	1.5200	1.6300	1.3101	1.4200	-13.415%	66,040	-14.092%
2026-02-04	1.8600	1.8600	1.5305	1.6400	-14.583%	65,189	-25.616%
2026-02-03	2.0800	2.1650	1.8100	1.9200	-5.882%	123,259	-36.464%
2026-02-02	2.0500	2.1100	1.9500	2.0400	-0.488%	9,768	-40.201%
2026-01-30	2.1100	2.2900	2.0100	2.0500	-5.963%	20,901	-40.493%
2026-01-29	2.2300	2.2900	2.1400	2.1800	-1.802%	16,876	-44.041%
2026-01-28	2.2200	2.2500	2.1248	2.2200	+0.452%	27,676	-45.050%
2026-01-27	2.0900	2.2200	2.0700	2.2100	+5.238%	17,556	-44.801%
2026-01-26	2.2000	2.2000	2.0700	2.1000	-5.405%	19,449	-41.910%
2026-01-23	2.2900	2.5000	2.1700	2.2200	-2.632%	16,141	-45.050%
2026-01-22	2.1000	2.3400	2.0500	2.2800	+9.091%	54,882	-46.496%
2026-01-21	2.6100	2.6800	1.9600	2.0900	-12.185%	236,556	-41.632%
2026-01-20	2.4400	2.7141	2.2700	2.3800	-10.941%	71,486	-48.744%
2026-01-16	2.8400	2.8588	2.6640	2.6724	-6.520%	17,314	-54.352%
2026-01-15	2.7200	3.0400	2.4824	2.8588	+3.310%	29,948	-57.328%
2026-01-14	2.4812	2.8024	2.2444	2.7672	+3.501%	51,735	-55.916%
2026-01-13	3.0800	3.0800	2.5600	2.6736	-11.611%	25,911	-54.372%
2026-01-12	3.0040	3.2336	2.9600	3.0248	+0.813%	9,419	-59.670%
2026-01-09	3.0000	3.2400	3.0000	3.0004	+0.577%	9,248	-59.342%
2026-01-08	3.3640	3.3640	2.9200	2.9832	-9.248%	26,039	-59.108%
2026-01-07	3.2816	3.4796	3.2668	3.2872	+0.624%	5,446	-62.889%
2026-01-06	3.3224	3.5960	3.1504	3.2668	-1.531%	13,621	-62.658%
2026-01-05	3.2000	3.3600	3.1200	3.3176	+11.090%	16,162	-63.229%
2026-01-02	3.2000	3.2228	2.9200	2.9864	-3.215%	13,941	-59.151%
2025-12-31	3.2000	3.2400	3.0800	3.0856	-4.941%	9,557	-60.465%
2025-12-30	3.2800	3.3752	3.1200	3.2460	-4.372%	15,842	-62.418%
2025-12-29	3.6400	3.6400	3.3600	3.3944	-8.359%	9,813	-64.061%
2025-12-26	3.6000	3.8384	3.6000	3.7040	-1.573%	2,217	-67.065%
2025-12-24	3.7200	3.8284	3.6000	3.7632	-2.000%	819	-67.583%
2025-12-23	3.9180	3.9180	3.7204	3.8400	-1.991%	2,555	-68.232%
2025-12-22	3.9200	3.9600	3.8004	3.9180	+3.717%	3,564	-68.864%
2025-12-19	3.7200	4.0000	3.6000	3.7776	-1.881%	3,767	-67.707%
2025-12-18	3.7520	3.9180	3.5316	3.8500	+2.612%	10,627	-68.314%
2025-12-17	3.9600	4.1200	3.6800	3.7520	-3.319%	54,471	-67.487%
2025-12-16	4.0800	4.2800	3.8800	3.8808	-6.279%	8,955	-68.566%
2025-12-15	4.3600	4.3600	3.8024	4.1408	-4.148%	11,983	-70.540%
2025-12-12	4.6400	4.6400	4.3200	4.3200	-4.425%	4,505	-71.762%
2025-12-11	4.7200	4.7200	4.4800	4.5200	-2.586%	6,478	-73.011%
2025-12-10	4.5600	4.7600	4.5200	4.6400	+2.655%	4,661	-73.709%
2025-12-09	4.6800	4.8000	4.4800	4.5200	-3.419%	15,647	-73.011%
2025-12-08	4.8000	4.9948	4.4000	4.6800	-4.098%	20,293	-73.934%
2025-12-05	5.0000	5.2796	4.6000	4.8800	-4.688%	11,601	-75.002%
2025-12-04	4.8000	5.1960	4.6400	5.1200	+5.785%	11,771	-76.174%
2025-12-03	5.0400	5.0400	4.5200	4.8400	+1.681%	12,550	-74.795%
2025-12-02	4.4864	4.7600	4.3200	4.7600	+8.182%	15,711	-74.372%
2025-12-01	4.7200	4.7200	4.3600	4.4000	-6.780%	6,763	-72.275%
2025-11-28	5.2000	5.2000	4.6800	4.7200	-4.073%	5,831	-74.155%
2025-11-26	4.7600	5.1200	4.6000	4.9204	+4.246%	11,059	-75.207%
2025-11-25	4.6400	4.8680	4.4800	4.7200	+2.609%	7,997	-74.155%
2025-11-24	4.3200	4.6000	4.2400	4.6000	+7.477%	7,944	-73.480%
2025-11-21	4.2800	4.4384	4.1604	4.2800	+1.905%	5,144	-71.498%
2025-11-20	4.2400	4.8000	4.1600	4.2000	-3.670%	10,861	-70.955%
2025-11-19	4.5600	4.5600	4.2000	4.3600	-2.242%	5,486	-72.021%
2025-11-18	4.2800	4.6800	4.1600	4.4600	+3.241%	9,541	-72.648%
2025-11-17	5.3200	5.3200	4.1600	4.3200	-20.000%	61,306	-71.762%
2025-11-14	5.2404	5.4800	5.0400	5.4000	-2.174%	311,584	-77.409%
2025-11-13	5.6792	5.6792	5.3356	5.5200	-6.122%	2,317	-77.900%
2025-11-12	5.7200	5.9600	5.6052	5.8800	-1.342%	2,549	-79.253%
2025-11-11	5.8400	6.0400	5.8008	5.9600	0.000%	1,509	-79.532%
2025-11-10	5.6000	6.0796	5.5040	5.9600	+6.429%	6,867	-79.532%
2025-11-07	5.3600	5.6000	5.2000	5.6000	+2.190%	6,135	-78.216%
2025-11-06	5.7600	5.7600	5.0004	5.4800	-0.725%	31,282	-77.739%
2025-11-05	5.6800	5.8000	5.4000	5.5200	-1.429%	41,901	-77.900%
2025-11-04	6.7600	6.9920	5.2800	5.6000	-19.075%	37,051	-78.216%
2025-11-03	7.4400	7.6396	6.8000	6.9200	-4.945%	8,387	-82.371%
2025-10-31	7.9600	7.9600	6.9988	7.2800	-7.614%	37,368	-83.243%
2025-10-30	8.3200	8.3200	7.6000	7.8800	-4.369%	10,688	-84.519%
2025-10-29	8.4800	8.4800	8.1600	8.2400	-3.513%	11,645	-85.195%
2025-10-28	8.3600	8.8796	8.2800	8.5400	-0.698%	5,163	-85.715%
2025-10-27	8.4800	8.6200	8.2004	8.6000	+1.415%	6,772	-85.815%
2025-10-24	8.2400	8.6000	8.0800	8.4800	+4.950%	7,607	-85.614%
2025-10-23	8.1200	8.3200	7.9600	8.0800	-2.415%	14,365	-84.902%
2025-10-22	8.3200	8.6292	8.1200	8.2800	-2.358%	11,030	-85.267%
2025-10-21	8.8000	8.9600	8.2800	8.4800	-4.072%	12,799	-85.614%
2025-10-20	8.2400	8.9200	8.2400	8.8400	+7.282%	19,684	-86.200%
2025-10-17	8.2000	8.6400	8.0400	8.2400	-2.830%	8,633	-85.195%
2025-10-16	8.8000	9.4800	8.4000	8.4800	-4.072%	18,782	-85.614%
2025-10-15	8.8000	8.9200	8.6400	8.8400	0.000%	22,491	-86.200%
2025-10-14	8.3600	8.8800	8.2400	8.8400	+4.245%	11,591	-86.200%
2025-10-13	8.4000	8.9516	8.0000	8.4800	+1.435%	14,789	-85.614%
2025-10-10	8.9600	9.1692	8.2000	8.3600	-6.696%	28,621	-85.408%
2025-10-09	9.5600	9.5600	8.6400	8.9600	-4.681%	21,166	-86.385%
2025-10-08	9.2800	9.6800	9.0404	9.4000	+1.293%	47,791	-87.022%
2025-10-07	8.6800	9.2800	8.6480	9.2800	+8.920%	63,157	-86.855%
2025-10-06	8.6400	9.0796	8.4000	8.5200	-2.740%	23,951	-85.682%
2025-10-03	8.8400	9.1000	8.5468	8.7600	-1.794%	15,695	-86.074%
2025-10-02	8.5600	9.0000	8.4880	8.9200	+7.212%	20,642	-86.324%
2025-10-01	8.4000	9.0400	8.0000	8.3200	-3.704%	26,169	-85.338%
2025-09-30	8.8800	8.9596	8.3200	8.6400	0.000%	18,830	-85.881%
2025-09-29	8.2000	9.3600	8.2000	8.6400	+2.370%	27,012	-85.881%
2025-09-26	8.4000	8.8000	8.1600	8.4400	+1.932%	25,751	-85.546%
2025-09-25	8.2800	8.4696	8.0000	8.2800	-3.271%	49,888	-85.267%
2025-09-24	8.9200	8.9200	8.4800	8.5600	+0.943%	15,817	-85.749%
2025-09-23	8.2000	9.4000	8.1600	8.4800	+3.415%	141,107	-85.614%
2025-09-22	8.1600	8.3200	7.5600	8.2000	0.000%	61,697	-85.123%
2025-09-19	8.4400	8.7092	7.8400	8.2000	-6.393%	69,218	-85.123%
2025-09-18	8.2400	9.0000	8.0000	8.7600	+3.791%	41,213	-86.074%
2025-09-17	8.7600	9.1984	7.2800	8.4400	-6.430%	87,653	-85.546%
2025-09-16	9.6000	9.6000	8.0804	9.0200	-3.632%	138,700	-86.476%
2025-09-15	12.1600	12.4400	8.7744	9.3600	-26.415%	348,972	-86.967%
2025-09-12	10.7600	15.5200	10.4000	12.7200	+20.000%	920,091	-90.410%
2025-09-11	11.1600	12.2000	10.2000	10.6000	-2.574%	185,826	-88.492%
2025-09-10	9.4800	12.4000	8.8400	10.8800	+4.215%	134,847	-88.788%
2025-09-09	8.4800	11.1144	8.2400	10.4400	+19.725%	84,729	-88.315%
2025-09-08	8.9600	9.0800	8.0004	8.7200	-2.679%	26,044	-86.010%
2025-09-05	8.2200	8.9600	8.0880	8.9600	+8.738%	10,121	-86.385%
2025-09-04	8.0800	8.2400	7.9068	8.2400	-1.905%	7,769	-85.195%
2025-09-03	8.5600	8.5600	8.1820	8.4000	0.000%	4,495	-85.477%
2025-09-02	9.0000	9.0044	8.2800	8.4000	-5.405%	12,243	-85.477%
2025-08-29	8.8000	9.0988	8.6048	8.8800	-1.333%	4,313	-86.262%
2025-08-28	9.1200	9.1200	8.6976	9.0000	-1.316%	4,906	-86.446%
2025-08-27	9.0400	9.2800	8.3200	9.1200	+3.167%	14,463	-86.624%
2025-08-26	8.9200	9.0400	8.5600	8.8400	-2.212%	5,606	-86.200%
2025-08-25	8.6800	9.3320	8.5600	9.0400	+2.727%	12,698	-86.506%
2025-08-22	8.1200	8.9200	7.8000	8.8000	+11.111%	25,189	-86.138%
2025-08-21	7.2000	8.0400	7.1200	7.9200	+9.392%	10,723	-84.597%
2025-08-20	7.2000	7.6340	7.0400	7.2400	-1.093%	14,400	-83.151%
2025-08-19	7.6800	7.6800	7.0000	7.3200	0.000%	42,133	-83.335%
2025-08-18	7.7120	7.7600	7.3200	7.3200	-3.175%	10,373	-83.335%
2025-08-15	7.4000	7.7200	7.0400	7.5600	+6.780%	10,188	-83.864%
2025-08-14	7.1200	7.4200	6.9600	7.0800	-2.210%	8,108	-82.770%
2025-08-13	7.1600	7.8396	6.8800	7.2400	+3.429%	60,890	-83.151%
2025-08-12	7.0400	7.0800	6.7600	7.0000	-1.130%	12,027	-82.573%
2025-08-11	7.2400	7.5200	6.0800	7.0800	-6.349%	205,921	-82.770%
2025-08-08	7.9200	8.1800	7.5600	7.5600	-5.500%	8,249	-83.864%
2025-08-07	8.2000	8.3000	7.8400	8.0000	-5.213%	8,232	-84.751%
2025-08-06	8.2400	8.4800	7.6611	8.4400	-0.472%	13,500	-85.546%
2025-08-05	9.0000	9.3200	7.5600	8.4800	-2.752%	43,801	-85.614%
2025-08-04	7.9200	8.8400	7.4400	8.7200	+7.921%	176,687	-86.010%
2025-08-01	8.8872	8.8872	8.0400	8.0800	-3.810%	16,113	-84.902%
2025-07-31	8.6400	9.2400	8.4000	8.4000	-4.110%	4,395	-85.477%
2025-07-30	8.6400	9.6400	8.0000	8.7600	+1.389%	27,485	-86.074%
2025-07-29	9.6400	9.7200	8.6000	8.6400	-15.294%	13,867	-85.881%
2025-07-28	10.2000	10.3600	10.2000	10.2000	+2.000%	10,060	-88.040%
2025-07-25	10.6400	10.6400	9.4400	10.0000	-6.015%	13,310	-87.801%
2025-07-24	10.8000	10.9200	9.4000	10.6400	-2.920%	20,320	-88.535%
2025-07-23	11.0400	11.1200	10.4000	10.9600	-1.792%	19,735	-88.870%
2025-07-22	11.2800	11.5200	10.1200	11.1600	+0.722%	32,758	-89.069%
2025-07-21	10.5600	11.9200	10.0784	11.0800	+6.538%	70,899	-88.990%
2025-07-18	10.4800	10.7600	9.9600	10.4000	+4.418%	49,256	-88.270%
2025-07-17	9.2000	10.2400	9.2000	9.9600	+10.667%	128,264	-87.752%
2025-07-16	10.7200	10.7600	9.0000	9.0000	-14.122%	133,647	-86.446%
2025-07-15	11.1960	13.8000	10.2000	10.4800	+0.769%	858,807	-88.360%
2025-07-14	12.0000	13.4400	9.4400	10.4000	-34.010%	580,844	-88.270%
2025-07-11	9.3200	16.1200	8.7192	15.7600	+160.927%	24,147,037	-92.260%
2025-07-10	5.6400	6.3200	5.4400	6.0400	+7.857%	39,683	-79.803%
2025-07-09	5.8800	5.9816	5.4000	5.6000	-3.448%	16,849	-78.216%
2025-07-08	5.1200	5.9600	5.1200	5.8000	+13.281%	50,176	-78.967%
2025-07-07	5.1200	5.1600	4.9600	5.1200	-0.775%	7,002	-76.174%
2025-07-03	4.8800	5.1600	4.6500	5.1600	+4.032%	8,530	-76.359%
2025-07-02	4.8000	5.0000	4.6800	4.9600	+2.479%	5,843	-75.405%
2025-07-01	4.6000	5.0000	4.6000	4.8400	+1.681%	9,567	-74.795%
2025-06-30	4.8400	4.8400	4.4804	4.7600	+5.310%	10,030	-74.372%
2025-06-27	4.2800	4.6136	4.2332	4.5200	+4.630%	5,427	-73.011%
2025-06-26	4.2800	4.3600	4.0800	4.3200	0.000%	14,237	-71.762%
2025-06-25	4.6400	4.6400	4.0400	4.3200	-4.425%	11,886	-71.762%
2025-06-24	4.0800	4.5468	4.0800	4.5200	+7.619%	6,118	-73.011%
2025-06-23	4.0400	4.3200	4.0400	4.2000	+1.942%	7,735	-70.955%
2025-06-20	4.7600	4.8000	4.0800	4.1200	-8.574%	13,988	-70.391%
2025-06-18	4.3600	4.8000	4.3600	4.5064	+5.290%	23,665	-72.930%
2025-06-17	4.6000	4.7200	4.2000	4.2800	-5.310%	5,967	-71.498%
2025-06-16	4.4800	4.6152	4.4000	4.5200	+3.670%	5,837	-73.011%
2025-06-13	4.5200	4.5200	4.3200	4.3600	-6.196%	4,988	-72.021%
2025-06-12	4.8800	4.8800	4.6480	4.6480	-5.065%	6,237	-73.754%
2025-06-11	4.7600	5.0000	4.5600	4.8960	+2.000%	19,911	-75.084%
2025-06-10	4.5200	4.8400	4.4400	4.8000	+4.348%	6,021	-74.585%
2025-06-09	4.4800	4.8000	4.4000	4.6000	-1.709%	11,908	-73.480%
2025-06-06	4.4000	4.7200	4.2400	4.6800	+6.364%	13,167	-73.934%
2025-06-05	4.7200	4.8800	4.3760	4.4000	-5.172%	30,662	-72.275%
2025-06-04	5.3600	5.3600	4.6400	4.6400	-13.433%	18,616	-73.709%
2025-06-03	5.4000	5.4000	5.2400	5.3600	-1.180%	9,234	-77.241%
2025-06-02	5.5600	5.5996	5.3200	5.4240	-2.446%	13,550	-77.509%
2025-05-30	5.5600	5.6432	5.3204	5.5600	-2.113%	14,995	-78.059%
2025-05-29	5.6400	5.6800	5.4000	5.6800	+0.709%	6,833	-78.523%
2025-05-28	5.8800	6.2800	5.4000	5.6400	+0.714%	24,806	-78.371%
2025-05-27	6.0000	6.0400	5.6000	5.6000	-8.497%	37,924	-78.216%
2025-05-23	6.3200	6.4000	6.0000	6.1200	-2.548%	15,669	-80.067%
2025-05-22	6.0000	6.7200	5.9200	6.2800	+6.081%	30,396	-80.575%
2025-05-21	6.1600	6.5800	5.8400	5.9200	-4.516%	47,414	-79.394%
2025-05-20	6.6400	6.6400	5.9204	6.2000	+3.333%	11,448	-80.324%
2025-05-19	6.2000	7.1596	6.0000	6.0000	0.000%	20,825	-79.668%
2025-05-16	5.8000	6.0400	5.6000	6.0000	+4.167%	11,243	-79.668%
2025-05-15	6.2400	6.3200	5.7600	5.7600	-10.000%	15,875	-78.821%
2025-05-14	6.7200	6.7200	6.2400	6.4000	+1.911%	30,691	-80.939%
2025-05-13	6.9416	7.0000	6.0400	6.2800	-4.268%	344,970	-80.575%
2025-05-12	7.0000	7.2000	6.4000	6.5600	-8.380%	29,507	-81.404%
2025-05-09	6.8800	7.4400	6.3600	7.1600	+4.678%	45,396	-82.962%
2025-05-08	6.0000	6.8400	5.7600	6.8400	+14.765%	54,844	-82.165%
2025-05-07	5.8400	6.1600	5.6800	5.9600	+2.055%	12,534	-79.532%
2025-05-06	6.0000	6.0000	5.7200	5.8400	-3.947%	24,706	-79.111%
2025-05-05	6.5200	6.6208	6.0400	6.0800	-9.529%	29,280	-79.936%
2025-05-02	6.7600	7.3200	6.2004	6.7204	+3.825%	72,917	-81.848%
2025-05-01	6.0400	6.6800	6.0000	6.4728	+7.880%	19,582	-81.153%
2025-04-30	6.3600	6.3600	5.7604	6.0000	-3.226%	8,787	-79.668%
2025-04-29	6.2000	6.4400	5.8000	6.2000	-3.125%	12,280	-80.324%
2025-04-28	6.1200	6.5600	5.9200	6.4000	+4.575%	16,812	-80.939%
2025-04-25	5.8400	6.3140	5.5604	6.1200	+4.795%	17,442	-80.067%
2025-04-24	5.8400	5.9600	5.7396	5.8400	0.000%	4,464	-79.111%
2025-04-23	6.0400	6.3600	5.5620	5.8400	-5.806%	12,410	-79.111%
2025-04-22	5.3600	6.3600	5.3200	6.2000	+15.672%	49,530	-80.324%
2025-04-21	5.4800	5.6000	5.1200	5.3600	-2.190%	5,434	-77.241%
2025-04-17	5.2400	5.6000	5.2000	5.4800	+2.239%	8,738	-77.739%
2025-04-16	5.6000	5.6000	5.1200	5.3600	-4.965%	9,299	-77.241%
2025-04-15	5.6800	5.8400	5.2040	5.6400	-0.704%	7,781	-78.371%
2025-04-14	5.2800	5.9600	5.2800	5.6800	+7.576%	20,548	-78.523%
2025-04-11	5.2000	5.4400	4.7200	5.2800	+1.538%	6,028	-76.896%
2025-04-10	5.2400	5.5596	5.0800	5.2000	-0.763%	4,789	-76.540%
2025-04-09	5.4000	5.7676	4.6860	5.2400	-2.963%	56,178	-76.719%
2025-04-08	4.9200	5.5200	4.8800	5.4000	+10.656%	26,801	-77.409%
2025-04-07	5.1600	5.5200	4.6000	4.8800	-17.568%	41,614	-75.002%
2025-04-04	4.8000	6.7200	4.8000	5.9200	+14.907%	80,165	-79.394%
2025-04-03	4.9000	5.3000	4.8440	5.1520	-8.000%	14,519	-76.322%
2025-04-02	5.9080	6.0000	5.3160	5.6000	-11.111%	20,387	-78.216%
2025-04-01	6.0800	6.6360	5.9680	6.3000	-5.120%	10,843	-80.637%
2025-03-31	6.4400	7.5240	6.4200	6.6400	-2.353%	9,102	-81.628%
2025-03-28	7.5200	7.6280	6.8000	6.8000	-9.382%	10,493	-82.060%
2025-03-27	7.7280	7.7280	7.3040	7.5040	-1.419%	3,646	-83.743%
2025-03-26	7.4000	7.8640	7.4000	7.6120	-0.627%	3,504	-83.974%
2025-03-25	8.0000	8.0000	7.4080	7.6600	-2.841%	5,959	-84.074%
2025-03-24	7.9720	8.1960	7.6520	7.8840	+3.682%	7,823	-84.527%
2025-03-21	7.8000	7.8800	7.4240	7.6040	-1.093%	8,838	-83.957%
2025-03-20	7.9200	7.9200	7.6000	7.6880	-0.104%	5,029	-84.132%
2025-03-19	8.0000	8.0000	7.4960	7.6960	+2.668%	6,776	-84.149%
2025-03-18	7.5760	7.9480	7.3000	7.4960	-1.627%	10,229	-83.726%
2025-03-17	8.4000	8.4000	7.4600	7.6200	+0.475%	10,596	-83.991%
2025-03-14	7.6000	8.3920	7.5200	7.5840	+1.717%	28,702	-83.915%
2025-03-13	8.0480	8.1230	7.2800	7.4560	-10.125%	22,197	-83.639%
2025-03-12	8.4000	8.6520	8.0520	8.2960	-4.115%	14,888	-85.295%
2025-03-11	8.8240	8.8240	8.0080	8.6520	-0.414%	25,637	-85.900%
2025-03-10	9.2000	9.2000	8.2120	8.6880	-4.401%	25,189	-85.959%
2025-03-07	9.1920	9.9120	8.4480	9.0880	+2.158%	44,304	-86.577%
2025-03-06	8.6600	9.2800	8.2360	8.8960	-1.593%	48,584	-86.287%
2025-03-05	8.8800	9.8000	8.8800	9.0400	-6.224%	52,335	-86.506%
2025-03-04	8.7600	10.5560	8.0640	9.6400	-4.365%	130,736	-87.345%
2025-03-03	15.0240	19.9880	8.8000	10.0800	+24.752%	5,500,650	-87.898%
2025-02-28	8.4000	8.7960	7.7040	8.0800	-4.265%	7,759	-84.902%
2025-02-27	9.0520	9.2920	8.4200	8.4400	-3.122%	5,590	-85.546%
2025-02-26	8.8160	9.1800	8.6040	8.7120	-4.095%	5,510	-85.997%
2025-02-25	9.2680	9.3880	8.4400	9.0840	-3.321%	11,877	-86.571%
2025-02-24	9.4000	9.8840	9.2000	9.3960	-0.719%	6,646	-87.017%
2025-02-21	10.2240	10.3720	9.2440	9.4640	-6.482%	9,982	-87.110%
2025-02-20	11.2000	11.2000	9.6880	10.1200	+0.238%	10,447	-87.946%
2025-02-19	10.9200	10.9920	10.0200	10.0960	-5.255%	4,441	-87.917%
2025-02-18	10.3840	10.8000	10.0080	10.6560	+5.714%	14,624	-88.552%
2025-02-14	10.8000	10.8000	9.8000	10.0800	-2.703%	10,937	-87.898%
2025-02-13	10.0000	11.0000	9.6000	10.3600	+6.235%	18,426	-88.225%
2025-02-12	9.6800	9.9960	9.6800	9.7520	+0.744%	3,537	-87.491%
2025-02-11	9.9800	9.9880	9.6000	9.6800	-0.901%	4,354	-87.398%
2025-02-10	10.4360	10.4360	9.6000	9.7680	-0.732%	8,183	-87.511%
2025-02-07	10.3600	10.3840	9.6080	9.8400	-0.081%	3,328	-87.603%
2025-02-06	9.4880	10.3960	9.4880	9.8480	-1.481%	5,787	-87.613%
2025-02-05	9.6000	10.1960	9.5080	9.9960	+4.561%	5,472	-87.796%
2025-02-04	10.0000	10.3280	9.4200	9.5600	-2.846%	3,536	-87.240%
2025-02-03	10.0200	10.1440	9.2600	9.8400	-2.381%	11,697	-87.603%
2025-01-31	10.6000	10.7600	10.0000	10.0800	-4.183%	7,442	-87.898%
2025-01-30	10.9120	11.1960	10.2400	10.5200	-0.454%	7,025	-88.404%
2025-01-29	11.3800	11.3800	10.4440	10.5680	-3.028%	4,368	-88.457%
2025-01-28	11.0160	11.9960	10.4000	10.8980	-3.077%	10,467	-88.806%
2025-01-27	11.2000	12.0000	11.2000	11.2440	+1.115%	11,272	-89.151%
2025-01-24	10.8000	11.1960	10.6040	11.1200	+3.615%	5,041	-89.030%
2025-01-23	11.5240	11.5240	10.4000	10.7320	-1.360%	10,273	-88.633%
2025-01-22	11.6000	11.7980	10.8400	10.8800	-5.094%	7,161	-88.788%
2025-01-21	12.8000	12.9880	11.0000	11.4640	-14.320%	22,715	-89.359%
2025-01-17	11.5960	13.7960	11.2000	13.3800	+14.830%	39,073	-90.883%
2025-01-16	11.2800	11.6520	10.8200	11.6520	+3.133%	5,015	-89.531%
2025-01-15	11.9400	11.9760	10.8440	11.2980	-5.218%	9,246	-89.203%
2025-01-14	11.2000	12.0400	10.8120	11.9200	+9.158%	4,396	-89.766%
2025-01-13	12.0000	12.2400	10.5600	10.9200	-7.426%	10,281	-88.829%
2025-01-10	12.5480	12.6000	11.6000	11.7960	-6.618%	6,704	-89.658%
2025-01-08	14.0000	14.1900	12.1840	12.6320	-5.392%	6,923	-90.343%
2025-01-07	14.0000	14.3800	12.8080	13.3520	-7.304%	9,279	-90.864%
2025-01-06	14.4200	15.0680	13.6040	14.4040	+3.033%	13,649	-91.531%
2025-01-03	12.4000	14.7160	12.0160	13.9800	+11.840%	21,849	-91.274%
2025-01-02	12.4000	13.0000	12.0000	12.5000	+0.839%	5,884	-90.241%
2024-12-31	13.0200	13.5600	11.8000	12.3960	-2.424%	20,994	-90.159%
2024-12-30	12.2000	12.9960	11.2000	12.7040	+6.631%	19,895	-90.398%
2024-12-27	12.0000	12.7280	11.4400	11.9140	-0.750%	7,749	-89.761%
2024-12-26	11.9720	12.3640	11.2080	12.0040	+7.102%	5,939	-89.838%
2024-12-24	12.0000	12.1400	11.0000	11.2080	-3.711%	3,676	-89.116%
2024-12-23	12.4000	12.4000	11.6000	11.6400	-3.451%	3,021	-89.520%
2024-12-20	10.7600	12.7600	10.4200	12.0560	+12.673%	17,375	-89.881%
2024-12-19	13.2880	13.2880	10.6040	10.7000	-11.716%	15,102	-88.599%
2024-12-18	13.0040	14.4800	11.6640	12.1200	+4.195%	47,107	-89.935%
2024-12-17	10.8400	13.2000	10.4080	11.6320	+7.505%	27,325	-89.513%
2024-12-16	11.5120	11.6000	10.6520	10.8200	-2.311%	6,643	-88.726%
2024-12-13	12.6000	13.4000	10.4840	11.0760	-10.706%	13,135	-88.986%
2024-12-12	13.6000	13.8280	12.1200	12.4040	-4.555%	8,520	-90.165%
2024-12-11	13.3320	13.9960	12.8200	12.9960	-4.469%	11,226	-90.613%
2024-12-10	15.8000	15.8000	13.2400	13.6040	-10.969%	8,860	-91.033%
2024-12-09	16.0000	16.0000	14.8000	15.2800	-0.728%	8,455	-92.016%
2024-12-06	14.4000	15.9960	14.4000	15.3920	+5.280%	8,263	-92.074%
2024-12-05	16.8000	17.3000	14.0000	14.6200	-10.832%	9,267	-91.656%
2024-12-04	15.9680	17.2000	15.0680	16.3960	+7.332%	7,687	-92.560%
2024-12-03	16.3440	16.8000	15.2000	15.2760	-9.330%	4,867	-92.014%
2024-12-02	18.0600	18.2400	16.2160	16.8480	-2.115%	6,609	-92.759%
2024-11-29	16.1560	18.2880	16.1560	17.2120	+3.462%	7,844	-92.913%
2024-11-27	15.8080	16.8000	15.2000	16.6360	+5.238%	6,789	-92.667%
2024-11-26	15.8000	16.7960	15.6000	15.8080	-1.692%	2,895	-92.283%
2024-11-25	16.0000	17.1600	15.2260	16.0800	+0.500%	4,644	-92.414%
2024-11-22	17.5960	17.5960	16.0000	16.0000	-9.070%	6,613	-92.376%
2024-11-21	17.8520	19.5600	16.0000	17.5960	+3.482%	6,586	-93.067%
2024-11-20	19.6000	20.8000	16.9800	17.0040	-10.806%	12,033	-92.826%
2024-11-19	19.8680	19.8680	18.0000	19.0640	-4.680%	10,839	-93.601%
2024-11-18	16.7120	20.0000	16.5320	20.0000	+13.714%	17,145	-93.901%
2024-11-15	18.0000	18.0000	16.3160	17.5880	+2.256%	4,593	-93.064%
2024-11-14	16.4000	17.5960	15.2120	17.2000	+11.255%	15,261	-92.908%
2024-11-13	17.6000	22.8000	15.0000	15.4600	-14.111%	52,606	-92.109%
2024-11-12	17.9400	21.3960	16.3400	18.0000	-0.442%	42,588	-93.223%
2024-11-11	13.2000	18.0800	12.4200	18.0800	+42.587%	91,888	-93.253%
2024-11-08	12.8720	13.2000	12.6040	12.6800	-0.968%	2,277	-90.379%
2024-11-07	12.8800	13.2000	12.4600	12.8040	-0.590%	2,754	-90.473%
2024-11-06	12.7040	13.2600	12.4000	12.8800	+3.871%	3,644	-90.529%
2024-11-05	13.1800	13.1800	12.4000	12.4000	-0.386%	1,947	-90.162%
2024-11-04	12.4000	13.4000	12.4000	12.4480	+0.032%	2,013	-90.200%
2024-11-01	12.4000	12.9520	12.4000	12.4440	+0.161%	1,705	-90.197%
2024-10-31	13.0400	13.2000	12.4040	12.4240	-4.724%	1,852	-90.181%
2024-10-30	13.4640	13.4800	12.4400	13.0400	-3.778%	1,910	-90.645%
2024-10-29	13.5960	13.5960	12.4960	13.5520	+4.022%	3,344	-90.998%
2024-10-28	13.2000	13.4160	12.1520	13.0280	+3.070%	1,406	-90.636%
2024-10-25	12.4920	13.4400	12.2680	12.6400	+1.185%	4,135	-90.349%
2024-10-24	12.6560	13.1240	12.1240	12.4920	-1.296%	2,024	-90.235%
2024-10-23	12.8000	13.4320	12.0000	12.6560	-1.891%	4,523	-90.361%
2024-10-22	14.2200	14.2200	12.8360	12.9000	-2.686%	1,036	-90.543%
2024-10-21	14.2800	14.3600	13.2000	13.2560	-2.501%	2,809	-90.797%
2024-10-18	13.2400	14.0000	13.0480	13.5960	+2.689%	3,110	-91.028%
2024-10-17	13.9320	14.2400	13.2000	13.2400	-4.967%	1,180	-90.786%
2024-10-16	13.8000	14.3400	12.6800	13.9320	+7.037%	6,794	-91.244%
2024-10-15	12.9560	13.9960	12.4400	13.0160	+0.556%	3,570	-90.628%
2024-10-14	12.5960	12.9560	12.5960	12.9440	+2.763%	1,440	-90.576%
2024-10-11	12.4000	12.9000	12.0000	12.5960	+1.581%	3,452	-90.315%
2024-10-10	13.0000	13.0000	12.4000	12.4000	-2.516%	1,885	-90.162%
2024-10-09	12.7600	13.6440	12.4000	12.7200	-3.666%	2,450	-90.410%
2024-10-08	14.0000	14.0000	13.2000	13.2040	-8.050%	2,539	-90.761%

.dark-mode .ffjS7S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffjS7S{ color: #333333; background-color: white; border: 2px solid #333333; }FTFTFuture FinTech Group Inc.stock NASDAQ

FTFT
Future FinTech Group Inc.
stock NASDAQ