Future Fintech Group Inc (FTFT) Historical Stock Data
1.17 ↓0.05 (-4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTFT is down -1.54% a day on average. There have been 14 days where Future Fintech Group Inc closed green and 16 days where FTFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.10 | 1.25 | 64.58K |
| 2025-12-05 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.15 | 1.32 | 46.10K |
| 2025-12-04 | 1.19 | 1.28 | ↑$0.09 (7.56%) | 1.16 | 1.30 | 47.08K |
| 2025-12-03 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.13 | 1.26 | 49.45K |
| 2025-12-02 | 1.12 | 1.19 | ↑$0.07 (6.10%) | 1.08 | 1.19 | 62.72K |
| 2025-12-01 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.09 | 1.18 | 19.74K |
| 2025-11-28 | 1.30 | 1.18 | ↓$0.12 (-9.23%) | 1.17 | 1.30 | 20.68K |
| 2025-11-26 | 1.19 | 1.23 | ↑$0.04 (3.37%) | 1.15 | 1.28 | 44.23K |
| 2025-11-25 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.13 | 1.21 | 19.36K |
| 2025-11-24 | 1.08 | 1.15 | ↑$0.07 (6.48%) | 1.06 | 1.15 | 26.62K |
| 2025-11-21 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.11 | 20.54K |
| 2025-11-20 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.20 | 32.73K |
| 2025-11-19 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.06 | 1.14 | 13.19K |
| 2025-11-18 | 1.07 | 1.12 | ↑$0.04 (4.21%) | 1.04 | 1.17 | 28.78K |
| 2025-11-17 | 1.30 | 1.08 | ↓$0.22 (-16.92%) | 1.04 | 1.33 | 242.15K |
| 2025-11-14 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.26 | 1.36 | 116.93K |
| 2025-11-13 | 1.40 | 1.38 | ↓$0.02 (-1.44%) | 1.33 | 1.41 | 9.11K |
| 2025-11-12 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.40 | 1.49 | 10.18K |
| 2025-11-11 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.45 | 1.50 | 6.03K |
| 2025-11-10 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.38 | 1.52 | 25.94K |
| 2025-11-07 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.30 | 1.40 | 24.51K |
| 2025-11-06 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.25 | 1.44 | 124.98K |
| 2025-11-05 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.35 | 1.45 | 141.43K |
| 2025-11-04 | 1.73 | 1.40 | ↓$0.33 (-19.08%) | 1.32 | 1.75 | 147.97K |
| 2025-11-03 | 1.86 | 1.73 | ↓$0.13 (-6.99%) | 1.70 | 1.91 | 21.29K |
| 2025-10-31 | 1.99 | 1.82 | ↓$0.17 (-8.54%) | 1.75 | 1.99 | 149.33K |
| 2025-10-30 | 2.06 | 1.97 | ↓$0.09 (-4.37%) | 1.90 | 2.06 | 27.55K |
| 2025-10-29 | 2.12 | 2.06 | ↓$0.06 (-2.83%) | 2.04 | 2.12 | 46.30K |
| 2025-10-28 | 2.09 | 2.14 | ↑$0.04 (2.15%) | 2.07 | 2.22 | 20.64K |
| 2025-10-27 | 2.12 | 2.15 | ↑$0.03 (1.42%) | 2.05 | 2.16 | 25.91K |
Create an account or log in to view more rows.
$FTFT call the SEC
$FTFT wtf is going on?
$FTFT over a thousand shares in now
$FTFT Ride this train. You won't regret.
$FTFT See ya Monday
$FTFT Sleep well my bulls
sleep well
$FTFT Somethings happening Monday.
$FTFT go time
$FTFT This may be your last opportunity to buy on the cheap??
$FTFT has just been halted from trading.