Future FinTech Group Inc. - Common Stock (FTFT)

3.5550
+0.2650 (8.05%)
NASDAQ · Last Trade: Nov 3rd, 1:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20263.083.853.003.291,292,3923.29
10/30/20263.073.542.602.92509,1322.92
10/29/20263.013.262.763.161,538,9543.16
10/28/20261.883.291.882.8916,026,3462.89
10/27/20261.861.971.801.8668,9211.86
10/26/20262.022.021.831.8318,1051.83
10/23/20262.192.291.952.0020,8272.00
10/22/20262.222.482.192.2551,6552.25
10/21/20262.142.522.092.2671,1302.26
10/20/20262.112.432.072.1553,4762.15
10/19/20262.252.301.992.0457,4902.04
10/16/20262.472.652.302.3055,8482.30
10/15/20262.592.682.382.4648,0902.46
10/14/20262.772.902.602.6433,0642.64
10/13/20263.043.192.832.8842,3382.88
10/12/20263.143.303.053.0923,9433.09
10/09/20263.303.373.163.2042,6593.20
10/08/20263.173.563.173.3749,6753.37
10/07/20263.333.333.003.2146,8743.21
10/06/20263.493.653.223.4070,1783.40
10/05/20263.363.603.333.4746,8533.47
10/02/20263.293.423.093.41142,6223.41
10/01/20263.403.463.203.3687,6503.36
9/30/20263.763.853.403.40102,5573.40
9/29/20264.114.183.773.77104,2163.77
9/28/20264.274.503.934.19189,3174.19
9/25/20264.354.584.274.38208,0734.38
9/24/20264.214.704.214.42383,4864.42
9/23/20263.896.133.794.446,218,4974.44
9/22/20264.284.443.734.02327,6224.02
9/21/20265.515.894.444.51489,4464.51
9/18/20265.656.085.175.501,213,3385.50
9/17/20266.457.266.136.251,484,2086.25
9/16/20267.009.746.437.0017,844,7537.00
9/15/20266.346.694.835.748,901,7275.74
9/14/20263.309.483.258.04126,357,2558.04
9/11/20262.823.402.662.8853,280,8512.88
9/10/20262.232.381.812.0514,755,6762.05
9/09/20261.272.091.252.0978,788,0422.09
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
8/31/20262.212.211.601.951,187,2491.95
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
8/19/20260.780.910.780.862,302,8453.46
8/18/20260.850.850.800.8133,8383.23
8/17/20260.800.910.800.85155,2493.40
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