Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Future FinTech Group Inc (FTFT)
Future FinTech Group Inc (FTFT) Historical

FTFT Future FinTech Group Inc

0.3364

0.0023 (0.69%)

Sep 23 2024 - Closed

Delayed by 15 minutes

FTFT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	0.3272	-0.0069	-2.07%	0.3495	0.3498	0.32	46,576
Sep 20 2024	0.3341	0.0096	2.96%	0.33	0.338	0.3177	26,587
Sep 19 2024	0.3245	0.0141	4.54%	0.3105	0.3495	0.3105	138,511
Sep 18 2024	0.3104	-0.0095	-2.97%	0.31	0.32	0.31	20,012
Sep 17 2024	0.3199	0.0133	4.34%	0.31	0.326	0.3036	23,879
Sep 16 2024	0.3066	0.0045	1.49%	0.319	0.3261	0.3011	43,560
Sep 13 2024	0.3021	0.0019	0.63%	0.312	0.3274	0.30	44,620
Sep 12 2024	0.3002	0.0102	3.52%	0.2993	0.311	0.2946	41,203
Sep 11 2024	0.29	-0.0013	-0.45%	0.2902	0.3001	0.29	97,240
Sep 10 2024	0.2913	-0.0088	-2.93%	0.301	0.316	0.291	51,992
Sep 09 2024	0.3001	-0.0098	-3.16%	0.3005	0.3099	0.3001	37,649
Sep 06 2024	0.3099	-0.0065	-2.05%	0.346	0.346	0.30	43,525
Sep 05 2024	0.3164	0.0063	2.03%	0.313	0.344391	0.313	68,187
Sep 04 2024	0.3101	-0.0053	-1.68%	0.3105	0.3496	0.3101	68,935
Sep 03 2024	0.3154	-0.0376	-10.65%	0.34	0.3571	0.3121	85,192
Aug 30 2024	0.353	0.0044	1.26%	0.349	0.3699	0.3338	167,500
Aug 29 2024	0.3486	0.0086	2.53%	0.337	0.37	0.3314	63,710
Aug 28 2024	0.34	-0.0101	-2.88%	0.365	0.365	0.33	46,846
Aug 27 2024	0.3501	-0.02	-5.40%	0.37	0.38	0.3501	45,754
Aug 26 2024	0.3701	0.0056	1.54%	0.3789	0.39	0.36	97,491
Aug 23 2024	0.3645	0.0422	13.09%	0.35	0.38	0.329403	293,464
Aug 22 2024	0.3223	-0.0077	-2.33%	0.35	0.3562	0.311	237,683
Aug 21 2024	0.33	0.01007	3.15%	0.34	0.3599	0.312	63,309
Aug 20 2024	0.319928	0.00093	0.29%	0.319	0.3286	0.30	133,538
Aug 19 2024	0.319	0.0252	8.58%	0.324	0.34	0.2938	164,895
Aug 16 2024	0.2938	-0.0103	-3.39%	0.29	0.315899	0.29	42,092
Aug 15 2024	0.3041	-0.0013	-0.43%	0.3176	0.3176	0.3018	51,509
Aug 14 2024	0.3054	0.0055	1.83%	0.2999	0.33	0.2999	66,993
Aug 13 2024	0.2999	-0.0001	-0.03%	0.312	0.315	0.2918	59,074
Aug 12 2024	0.30	-0.021	-6.54%	0.3124	0.33	0.30	88,037
Aug 09 2024	0.321	-0.008	-2.43%	0.3465	0.35779	0.32	22,927
Aug 08 2024	0.329	0.0042	1.29%	0.3354	0.3354	0.315401	16,657
Aug 07 2024	0.3248	0.00807	2.55%	0.3391	0.363426	0.31	85,852
Aug 06 2024	0.316733	0.00623	2.01%	0.315	0.3275	0.315	59,103
Aug 05 2024	0.3105	-0.0196	-5.94%	0.32	0.33	0.30	212,416
Aug 02 2024	0.3301	-0.0271	-7.59%	0.3565	0.36	0.320149	150,083
Aug 01 2024	0.3572	-0.0307	-7.91%	0.39	0.4123	0.35	133,812
Jul 31 2024	0.3879	0.0178	4.81%	0.3773	0.3999	0.3773	89,246
Jul 30 2024	0.370098	-0.0601	-13.97%	0.425	0.4463	0.37	250,743
Jul 29 2024	0.4302	-0.0098	-2.23%	0.44	0.465	0.4301	76,434
Jul 26 2024	0.44	-0.0079	-1.76%	0.448	0.4499	0.4301	50,929
Jul 25 2024	0.4479	0.0067	1.52%	0.4415	0.4598	0.432	48,259
Jul 24 2024	0.4412	-0.0168	-3.67%	0.458	0.458	0.441	26,047
Jul 23 2024	0.458	0.0029	0.64%	0.46	0.468	0.441	43,922
Jul 22 2024	0.4551	0.0013	0.29%	0.4699	0.4699	0.4501	61,769
Jul 19 2024	0.4538	0.0038	0.84%	0.48	0.48	0.4415	39,304
Jul 18 2024	0.45	-0.0226	-4.78%	0.4692	0.485	0.44	55,494
Jul 17 2024	0.4726	0.0192	4.23%	0.459	0.48	0.4501	139,595
Jul 16 2024	0.4534	0.0134	3.05%	0.4399	0.459	0.43	157,296
Jul 15 2024	0.44	0.002	0.46%	0.45	0.4567	0.4204	165,130
Jul 12 2024	0.438	0.0185	4.41%	0.4303	0.4492	0.4028	386,406
Jul 11 2024	0.4195	-0.0105	-2.44%	0.421	0.45	0.4175	329,396
Jul 10 2024	0.43	-0.0421	-8.92%	0.4938	0.5392	0.418	438,652
Jul 09 2024	0.4721	-0.0068	-1.42%	0.47	0.4951	0.47	43,613
Jul 08 2024	0.4789	-0.0244	-4.85%	0.5034	0.5285	0.4702	93,720
Jul 05 2024	0.5033	0.0433	9.41%	0.466	0.5398	0.4578	62,608
Jul 03 2024	0.46	-0.0163	-3.42%	0.4763	0.4763	0.4485	79,565
Jul 02 2024	0.4763	0.0208	4.57%	0.4505	0.48	0.4401	77,407
Jul 01 2024	0.4555	-0.0375	-7.61%	0.4798	0.499	0.4501	68,661
Jun 28 2024	0.493	0.00	0.00%	0.493	0.493	0.493	0
Jun 27 2024	0.493	0.00885	1.83%	0.5496	0.5559	0.462	151,758
Jun 26 2024	0.48415	-0.06215	-11.38%	0.55	0.5597	0.4511	198,461

Delayed Upgrade Clock