Future Fintech Group Inc (FTFT) Historical Stock Data
0.89 ↑0.00 (0.21%)
As of April 19, 2024, 1:10pm EST.
Historical Data
In the past 30 trading days, FTFT is down -0.11% a day on average. There have been 12 days where Future Fintech Group Inc closed green and 18 days where FTFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.90 | 0.89 | ↓$0.00 (-0.34%) | 0.86 | 0.93 | 37.93K |
| 2024-04-17 | 0.83 | 0.88 | ↑$0.05 (5.76%) | 0.83 | 0.93 | 108.39K |
| 2024-04-16 | 0.84 | 0.83 | ↓$0.00 (-0.56%) | 0.83 | 0.88 | 20.84K |
| 2024-04-15 | 0.87 | 0.83 | ↓$0.04 (-4.24%) | 0.83 | 0.88 | 16.93K |
| 2024-04-12 | 0.89 | 0.86 | ↓$0.03 (-3.67%) | 0.85 | 0.90 | 28.76K |
| 2024-04-11 | 0.92 | 0.90 | ↓$0.02 (-1.98%) | 0.83 | 0.95 | 110.95K |
| 2024-04-10 | 0.94 | 0.93 | ↓$0.01 (-1.06%) | 0.90 | 0.94 | 18.69K |
| 2024-04-09 | 0.94 | 0.92 | ↓$0.02 (-2.66%) | 0.92 | 0.95 | 24.83K |
| 2024-04-08 | 0.90 | 0.94 | ↑$0.04 (4.43%) | 0.89 | 0.95 | 24.05K |
| 2024-04-05 | 0.90 | 0.88 | ↓$0.02 (-2.22%) | 0.87 | 0.95 | 19.12K |
| 2024-04-04 | 0.93 | 0.88 | ↓$0.05 (-5.83%) | 0.88 | 0.95 | 41.23K |
| 2024-04-03 | 0.94 | 0.88 | ↓$0.07 (-6.92%) | 0.86 | 0.95 | 117.84K |
| 2024-04-02 | 0.96 | 0.95 | ↓$0.01 (-1.25%) | 0.91 | 0.96 | 73.79K |
| 2024-04-01 | 1.02 | 1.00 | ↓$0.02 (-2.16%) | 0.98 | 1.02 | 19.83K |
| 2024-03-28 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.04 | 97.26K |
| 2024-03-27 | 0.97 | 0.99 | ↑$0.02 (1.96%) | 0.97 | 1.04 | 65.16K |
| 2024-03-26 | 1.06 | 0.97 | ↓$0.09 (-8.40%) | 0.97 | 1.07 | 154.43K |
| 2024-03-25 | 1.01 | 1.02 | ↑$0.01 (0.89%) | 1.00 | 1.04 | 46.69K |
| 2024-03-22 | 1.01 | 1.01 | ↓$0.00 (-0.02%) | 1.00 | 1.02 | 34.15K |
| 2024-03-21 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.04 | 16.56K |
| 2024-03-20 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.99 | 1.10 | 437.49K |
| 2024-03-19 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.98 | 1.05 | 63.73K |
| 2024-03-18 | 0.90 | 1.06 | ↑$0.16 (17.78%) | 0.90 | 1.20 | 408.93K |
| 2024-03-15 | 1.11 | 1.20 | ↑$0.09 (8.11%) | 1.04 | 1.21 | 325.13K |
| 2024-03-14 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 0.96 | 1.14 | 509.40K |
| 2024-03-13 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.02 | 1.12 | 153.89K |
| 2024-03-12 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.97 | 1.05 | 156.44K |
| 2024-03-11 | 1.00 | 0.96 | ↓$0.04 (-3.80%) | 0.96 | 1.04 | 89.38K |
| 2024-03-08 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.96 | 1.07 | 98.67K |
| 2024-03-07 | 0.97 | 0.99 | ↑$0.02 (2.06%) | 0.97 | 1.01 | 69.13K |
Create an account or log in to view more rows.
$FTFT puts r going to print tomorrow
$FTFT Moon soon
$FTFT this is going to skyrocket tmr!!!
$FTFT just waiting to short this bad boy.
$FTFT lmfao
lfg babies
$FTFT rubbish
$FTFT super bullish
$FTFT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FTFT Momentum is building...
$FTFT we need more volume