Future FinTech Group Inc. - Common Stock (FTFT)

2.2109
+0.1209 (5.78%)
NASDAQ· Last Trade: Sep 10th, 12:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Future FinTech Group Inc. - Common Stock (FTFT)

DateOpenHighLowCloseVolumeAdjusted Close
9/09/20261.272.091.252.0978,786,0412.09
9/08/20261.631.631.221.31345,5491.31
9/04/20261.641.921.631.63417,7831.63
9/03/20261.701.801.561.65267,2111.65
9/02/20261.811.841.551.75289,5971.75
9/01/20261.842.091.751.82825,9801.82
8/31/20262.212.211.601.951,187,2341.95
8/28/20260.600.610.550.5558,345,9702.22
8/27/20260.610.630.550.58247,0182.33
8/26/20260.690.700.660.68120,0702.72
8/25/20260.630.680.600.68112,0682.72
8/24/20260.670.680.590.63141,8202.50
8/21/20260.690.740.660.66217,7592.65
8/20/20260.770.770.660.69590,8032.74
8/19/20260.780.910.780.862,291,0413.46
8/18/20260.850.850.800.8133,8383.23
8/17/20260.800.910.800.85155,2443.40
8/14/20260.810.870.800.8368,9093.30
8/13/20260.810.830.800.8115,7923.25
8/12/20260.840.870.800.8147,2233.24
8/11/20260.810.850.780.8447,8823.34
8/10/20260.780.860.760.8147,5013.24
8/07/20260.840.880.760.79165,7453.14
8/06/20260.830.900.830.8478,1103.36
8/05/20260.950.950.800.8493,4803.38
8/04/20260.950.970.910.9385,3803.72
8/03/20260.880.970.880.92142,0303.67
7/31/20260.901.070.901.021,347,3284.08
7/30/20260.920.930.850.9267,9903.68
7/29/20260.950.950.840.93135,5703.73
7/28/20261.091.090.950.98159,8703.94
7/27/20261.171.191.081.11162,3874.44
7/24/20261.261.271.181.18195,8424.72
7/23/20261.381.381.121.26329,7825.04
7/22/20261.431.571.401.49208,5955.96
7/21/20261.391.531.361.43193,4415.72
7/20/20261.401.421.321.3640,4285.44
7/17/20261.411.441.321.3777,7895.48
7/16/20261.541.561.411.44111,8925.76
7/15/20261.691.741.521.55130,9366.20
7/14/20261.761.871.511.64303,4626.56
7/13/20262.062.061.811.83204,2187.32
7/10/20260.500.520.490.50288,2217.95
7/09/20260.500.500.470.48272,1047.68
7/08/20260.600.610.450.53385,0228.48
7/07/20260.630.630.560.5875,1619.28
7/06/20260.610.650.570.6397,50110.09
7/02/20260.650.690.600.61410,3729.76
7/01/20260.710.720.660.6651,21610.58
6/30/20260.740.810.660.6699,61910.57
6/29/20260.660.780.650.74110,24811.84
6/26/20260.670.680.650.6525,26810.41
6/25/20260.680.680.630.6674,74110.56
6/24/20260.660.720.630.68141,92210.83
6/23/20260.700.700.660.6652,03110.56
6/22/20260.690.720.690.7052,48511.18
6/18/20260.740.740.710.7243,56811.46
6/17/20260.490.760.490.74664,32211.82
6/16/20260.850.850.770.79227,71812.62
6/15/20260.860.880.780.81182,30712.94
6/12/20260.920.950.820.84220,76813.48
6/11/20260.921.070.880.921,815,67914.79
6/10/20260.931.140.931.06715,85717.04