NASDAQ : FTFT
Future FinTech Group Inc. — Price history
Technology · Software - Application · Hong Kong
Last price 3.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 25.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Future FinTech Group Inc. (FTFT) closed at 2.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.07 | 3.543 | 2.6 | 2.92 | 508,224 | -7.59% |
| 2026-10-29 | 3.01 | 3.26 | 2.76 | 3.16 | 1,541,700 | +9.34% |
| 2026-10-28 | 1.88 | 3.29 | 1.88 | 2.89 | 16,096,247 | +55.38% |
| 2026-10-27 | 1.86 | 1.97 | 1.8 | 1.86 | 68,921 | +1.64% |
| 2026-10-26 | 2.02 | 2.02 | 1.83 | 1.83 | 18,183 | -8.50% |
| 2026-10-23 | 2.19 | 2.29 | 1.95 | 2 | 20,826 | -11.11% |
| 2026-10-22 | 2.22 | 2.476 | 2.19 | 2.25 | 51,656 | -0.44% |
| 2026-10-21 | 2.14 | 2.515 | 2.09 | 2.26 | 71,280 | +5.12% |
| 2026-10-20 | 2.11 | 2.43 | 2.07 | 2.15 | 53,493 | +5.39% |
| 2026-10-19 | 2.25 | 2.3 | 1.99 | 2.04 | 58,489 | -11.30% |
| 2026-10-16 | 2.47 | 2.65 | 2.3 | 2.3 | 55,848 | -6.50% |
| 2026-10-15 | 2.59 | 2.68 | 2.385 | 2.46 | 48,092 | -6.82% |
| 2026-10-14 | 2.8 | 2.899 | 2.6 | 2.64 | 33,066 | -8.33% |
| 2026-10-13 | 3.04 | 3.195 | 2.826 | 2.88 | 42,544 | -6.80% |
| 2026-10-12 | 3.14 | 3.304 | 3.05 | 3.09 | 23,943 | -3.44% |
| 2026-10-09 | 3.3 | 3.37 | 3.16 | 3.2 | 42,658 | -4.90% |
| 2026-10-08 | 3.17 | 3.558 | 3.17 | 3.365 | 49,726 | +4.67% |
| 2026-10-07 | 3.33 | 3.33 | 3 | 3.215 | 46,884 | -5.30% |
| 2026-10-06 | 3.49 | 3.65 | 3.22 | 3.395 | 70,254 | -2.16% |
| 2026-10-05 | 3.36 | 3.6 | 3.33 | 3.47 | 46,871 | +1.76% |
| 2026-10-02 | 3.29 | 3.415 | 3.09 | 3.41 | 142,620 | +1.49% |
| 2026-10-01 | 3.4 | 3.46 | 3.2 | 3.36 | 87,651 | -1.18% |
| 2026-09-30 | 3.76 | 3.848 | 3.4 | 3.4 | 102,620 | -9.81% |
| 2026-09-29 | 4.11 | 4.181 | 3.77 | 3.77 | 104,302 | -10.02% |
| 2026-09-28 | 4.27 | 4.5 | 3.93 | 4.19 | 189,520 | -4.34% |
| 2026-09-25 | 4.35 | 4.58 | 4.27 | 4.38 | 208,072 | -0.90% |
| 2026-09-24 | 4.21 | 4.7 | 4.21 | 4.42 | 383,520 | -0.45% |
| 2026-09-23 | 3.89 | 6.13 | 3.79 | 4.44 | 6,224,140 | +10.45% |
| 2026-09-22 | 4.28 | 4.44 | 3.73 | 4.02 | 329,581 | -10.86% |
| 2026-09-21 | 5.51 | 5.89 | 4.44 | 4.51 | 492,961 | -18.00% |
| 2026-09-18 | 5.65 | 6.08 | 5.171 | 5.5 | 1,213,338 | -12.07% |
| 2026-09-17 | 6.45 | 7.26 | 6.13 | 6.255 | 1,487,056 | -10.64% |
| 2026-09-16 | 6.995 | 9.742 | 6.43 | 7 | 17,864,522 | +21.95% |
| 2026-09-15 | 6.34 | 6.69 | 4.835 | 5.74 | 8,932,439 | -28.61% |
| 2026-09-14 | 3.3 | 9.48 | 3.25 | 8.04 | 126,774,424 | +179.17% |
| 2026-09-11 | 2.82 | 3.4 | 2.66 | 2.88 | 53,280,793 | +40.49% |
| 2026-09-10 | 2.229 | 2.38 | 1.811 | 2.05 | 14,807,442 | -1.91% |
| 2026-09-09 | 1.27 | 3.55 | 1.25 | 2.09 | 79,202,333 | +59.54% |
| 2026-09-08 | 1.63 | 1.63 | 1.22 | 1.31 | 345,885 | -19.63% |
| 2026-09-04 | 1.64 | 1.92 | 1.63 | 1.63 | 417,783 | -1.21% |
| 2026-09-03 | 1.7 | 1.8 | 1.56 | 1.65 | 267,879 | -5.71% |
| 2026-09-02 | 1.81 | 1.84 | 1.555 | 1.75 | 295,672 | -3.85% |
| 2026-09-01 | 1.84 | 2.09 | 1.75 | 1.82 | 841,918 | -6.67% |
| 2026-08-31 | 2.21 | 2.21 | 1.6 | 1.95 | 1,988,380 | -12.11% |
| 2026-08-28 | 2.4 | 2.439 | 2.2 | 2.219 | 14,586,476 | -4.63% |
| 2026-08-27 | 2.44 | 2.539 | 2.214 | 2.326 | 61,960 | -14.33% |
| 2026-08-26 | 2.767 | 2.812 | 2.642 | 2.716 | 30,150 | -0.31% |
| 2026-08-25 | 2.511 | 2.727 | 2.382 | 2.724 | 28,069 | +8.96% |
| 2026-08-24 | 2.672 | 2.719 | 2.36 | 2.5 | 35,457 | -5.50% |
| 2026-08-21 | 2.74 | 2.962 | 2.642 | 2.646 | 54,439 | -3.56% |
| 2026-08-20 | 3.078 | 3.078 | 2.627 | 2.743 | 148,424 | -20.68% |
| 2026-08-19 | 3.12 | 3.639 | 3.12 | 3.458 | 594,866 | +7.04% |
| 2026-08-18 | 3.392 | 3.399 | 3.203 | 3.231 | 8,471 | -4.99% |
| 2026-08-17 | 3.201 | 3.64 | 3.201 | 3.4 | 39,627 | +3.03% |
| 2026-08-14 | 3.26 | 3.498 | 3.214 | 3.3 | 17,227 | +1.46% |
| 2026-08-13 | 3.236 | 3.319 | 3.218 | 3.253 | 3,973 | +0.51% |
| 2026-08-12 | 3.349 | 3.498 | 3.2 | 3.236 | 11,929 | -3.23% |
| 2026-08-11 | 3.24 | 3.416 | 3.129 | 3.344 | 11,970 | +3.18% |
| 2026-08-10 | 3.12 | 3.455 | 3.056 | 3.241 | 11,925 | +3.18% |
| 2026-08-07 | 3.355 | 3.508 | 3.042 | 3.141 | 41,436 | -6.38% |
| 2026-08-06 | 3.323 | 3.607 | 3.32 | 3.355 | 19,902 | -0.63% |
| 2026-08-05 | 3.8 | 3.804 | 3.214 | 3.376 | 23,600 | -9.24% |
| 2026-08-04 | 3.796 | 3.88 | 3.645 | 3.72 | 21,345 | +1.31% |
| 2026-08-03 | 3.52 | 3.88 | 3.52 | 3.672 | 35,507 | -10.00% |
| 2026-07-31 | 3.603 | 4.291 | 3.603 | 4.08 | 336,831 | +10.87% |
| 2026-07-30 | 3.68 | 3.72 | 3.419 | 3.68 | 16,997 | -1.45% |
| 2026-07-29 | 3.82 | 3.82 | 3.36 | 3.734 | 33,892 | -5.18% |
| 2026-07-28 | 4.36 | 4.36 | 3.8 | 3.938 | 39,970 | -11.31% |
| 2026-07-27 | 4.68 | 4.76 | 4.32 | 4.44 | 40,696 | -5.93% |
| 2026-07-24 | 5.04 | 5.08 | 4.72 | 4.72 | 48,960 | -6.35% |
| 2026-07-23 | 5.52 | 5.52 | 4.48 | 5.04 | 83,392 | -15.44% |
| 2026-07-22 | 5.72 | 6.28 | 5.6 | 5.96 | 52,149 | +4.20% |
| 2026-07-21 | 5.56 | 6.12 | 5.44 | 5.72 | 48,360 | +5.15% |
| 2026-07-20 | 5.6 | 5.676 | 5.28 | 5.44 | 10,131 | -0.73% |
| 2026-07-17 | 5.64 | 5.762 | 5.28 | 5.48 | 19,447 | -4.86% |
| 2026-07-16 | 6.16 | 6.237 | 5.646 | 5.76 | 28,972 | -7.10% |
| 2026-07-15 | 6.76 | 6.94 | 6.08 | 6.2 | 32,837 | -5.49% |
| 2026-07-14 | 7.04 | 7.48 | 6.04 | 6.56 | 75,884 | -10.38% |
| 2026-07-13 | 8.24 | 8.24 | 7.24 | 7.32 | 51,134 | -7.89% |
| 2026-07-10 | 7.981 | 8.32 | 7.84 | 7.947 | 18,013 | +3.48% |
| 2026-07-09 | 8.069 | 8.069 | 7.44 | 7.68 | 17,303 | -9.43% |
| 2026-07-08 | 9.554 | 9.682 | 7.126 | 8.48 | 24,064 | -8.65% |
| 2026-07-07 | 10.125 | 10.125 | 8.997 | 9.283 | 4,697 | -7.98% |
| 2026-07-06 | 9.76 | 10.429 | 9.042 | 10.088 | 6,093 | +3.36% |
| 2026-07-02 | 10.43 | 11.042 | 9.6 | 9.76 | 25,648 | -7.72% |
| 2026-07-01 | 11.424 | 11.456 | 10.56 | 10.576 | 3,200 | +0.06% |
| 2026-06-30 | 11.84 | 13.016 | 10.57 | 10.57 | 6,245 | -10.73% |
| 2026-06-29 | 10.626 | 12.48 | 10.405 | 11.84 | 6,984 | +13.78% |
| 2026-06-26 | 10.651 | 10.88 | 10.32 | 10.406 | 1,579 | -1.45% |
| 2026-06-25 | 10.832 | 10.832 | 10.147 | 10.56 | 4,671 | -2.51% |
| 2026-06-24 | 10.557 | 11.52 | 10.138 | 10.832 | 8,869 | +2.58% |
| 2026-06-23 | 11.184 | 11.198 | 10.531 | 10.56 | 3,251 | -5.51% |
| 2026-06-22 | 11.04 | 11.518 | 11.04 | 11.176 | 3,280 | -2.47% |
| 2026-06-18 | 11.864 | 11.864 | 11.311 | 11.459 | 2,722 | -3.02% |
| 2026-06-17 | 7.79 | 12.11 | 7.79 | 11.816 | 41,520 | -6.35% |
| 2026-06-16 | 13.55 | 13.55 | 12.32 | 12.618 | 14,238 | -2.50% |
| 2026-06-15 | 13.84 | 14.08 | 12.48 | 12.941 | 11,487 | -4.01% |
| 2026-06-12 | 14.658 | 15.197 | 13.12 | 13.482 | 13,798 | -8.83% |
| 2026-06-11 | 14.742 | 17.12 | 14.08 | 14.787 | 113,555 | -13.22% |
| 2026-06-10 | 14.925 | 18.24 | 14.925 | 17.04 | 45,232 | +15.37% |
| 2026-06-09 | 15.36 | 16 | 14.4 | 14.77 | 9,119 | -7.13% |
| 2026-06-08 | 16.96 | 17.04 | 15.84 | 15.904 | 5,326 | -7.10% |
| 2026-06-05 | 17.76 | 18.08 | 17.12 | 17.12 | 1,174 | -2.73% |
| 2026-06-04 | 17.44 | 18.24 | 17.44 | 17.6 | 1,180 | -0.90% |
| 2026-06-03 | 18.72 | 19.038 | 17.442 | 17.76 | 3,031 | -5.13% |
| 2026-06-02 | 19.68 | 19.92 | 18.56 | 18.72 | 3,294 | -8.59% |
| 2026-06-01 | 19.36 | 21.264 | 19.36 | 20.48 | 8,415 | +5.79% |
| 2026-05-29 | 19.2 | 19.822 | 18.88 | 19.36 | 756 | +0.83% |
| 2026-05-28 | 19.2 | 19.84 | 19.2 | 19.2 | 1,610 | +0.84% |
| 2026-05-27 | 18.56 | 19.773 | 18.56 | 19.04 | 1,236 | -0.83% |
| 2026-05-26 | 18.72 | 20 | 18.56 | 19.2 | 4,015 | +2.56% |
| 2026-05-22 | 19.04 | 20 | 18.72 | 18.72 | 2,296 | -0.85% |
| 2026-05-21 | 19.36 | 19.669 | 18.4 | 18.88 | 954 | -2.48% |
| 2026-05-20 | 18.88 | 20 | 17.92 | 19.36 | 1,668 | +5.22% |
| 2026-05-19 | 18.56 | 19.52 | 18.08 | 18.4 | 921 | +0.88% |
| 2026-05-18 | 19.52 | 19.68 | 18.24 | 18.24 | 2,182 | -5.00% |
| 2026-05-15 | 19.2 | 20.4 | 18.56 | 19.2 | 1,762 | -1.64% |
| 2026-05-14 | 18.88 | 20 | 18.4 | 19.52 | 3,948 | +3.39% |
| 2026-05-13 | 18.24 | 19.518 | 17.515 | 18.88 | 5,313 | +5.36% |
| 2026-05-12 | 19.2 | 19.2 | 17.6 | 17.92 | 4,150 | -8.20% |