TipRanks
Go Ultimate55% OFF

Future FinTech Group (FTFT) Historical Prices

FTFT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.073.542.602.922.92-7.59%507,4310.09
Oct 29, 20263.013.262.763.163.16+9.34%1,512,3790.27
Oct 28, 20261.883.291.882.892.89+55.38%15,778,2902.99
Oct 27, 20261.861.971.801.861.86+1.64%68,9170.01
Oct 26, 20262.022.021.831.831.83-8.50%17,8970.00
Oct 23, 20262.192.291.952.002.00-11.11%20,8140.00
Oct 22, 20262.222.482.192.252.25-0.44%49,6540.01
Oct 21, 20262.142.522.092.262.26+5.12%71,2800.01
Oct 20, 20262.112.432.072.152.15+5.39%53,4930.01
Oct 19, 20262.252.301.992.042.04-11.30%56,8670.01
Oct 16, 20262.472.652.302.302.30-6.50%55,5880.01
Oct 15, 20262.592.682.392.462.46-6.82%48,0920.01
Oct 14, 20262.802.902.602.642.64-8.33%33,0660.01
Oct 13, 20263.043.202.832.882.88-6.80%42,5440.01
Oct 12, 20263.143.303.053.093.09-3.44%23,9430.00
Oct 09, 20263.303.373.163.203.20-4.90%42,6580.01
Oct 08, 20263.173.563.173.373.37+4.67%49,7260.01
Oct 07, 20263.333.333.003.223.22-5.30%46,8840.01
Oct 06, 20263.493.653.223.403.40-2.16%70,2540.01
Oct 05, 20263.363.603.333.473.47+1.76%45,9940.01
Oct 02, 20263.293.423.093.413.41+1.49%142,6200.03
Oct 01, 20263.403.463.203.363.36-1.18%87,6360.02
Sep 30, 20263.763.853.403.403.40-9.81%102,6200.02
Sep 29, 20264.114.183.773.773.77-10.02%104,3020.02
Sep 28, 20264.274.503.934.194.19-4.34%189,5200.04
Sep 25, 20264.354.584.274.384.38-0.90%208,0720.04
Sep 24, 20264.214.704.214.424.42-0.45%383,5200.07
Sep 23, 20263.896.133.794.444.44+10.45%6,224,1401.21
Sep 22, 20264.284.443.734.024.02-10.86%329,5810.06
Sep 21, 20265.515.894.444.514.51-18.00%492,9610.10
Sep 18, 20265.656.085.175.505.50-12.07%1,213,3380.24
Sep 17, 20266.457.266.136.266.26-10.64%1,470,6710.29
Sep 16, 20267.009.746.437.007.00+21.95%17,864,5203.70
Sep 15, 20266.346.694.845.745.74-28.61%8,932,4391.91
Sep 14, 20263.309.483.258.048.04+179.17%126,774,39847.46
Sep 11, 20262.823.402.662.882.88+40.49%53,280,79329.18
Sep 10, 20262.232.381.812.052.05-1.91%14,807,4409.31
Sep 09, 20261.273.551.252.092.09+59.54%79,202,328237.13
Sep 08, 20261.631.631.221.311.31-19.63%345,8851.05
Sep 07, 20261.641.921.631.631.63+0.00%00.00
Sep 04, 20261.641.921.631.631.63-1.21%417,7831.29
Sep 03, 20261.701.801.561.651.65-5.71%259,9300.81
Sep 02, 20261.811.841.561.751.75-3.85%295,6720.94
Sep 01, 20261.842.091.751.821.82-6.67%810,4162.67
Aug 31, 20262.212.211.601.951.95-12.08%1,988,3807.32
Aug 28, 20262.402.442.202.222.22-4.64%14,586,478364.73
Aug 27, 20262.442.542.212.332.33-14.33%61,9601.58
Aug 26, 20262.772.822.642.722.72-0.33%30,1500.78
Aug 25, 20262.512.722.382.722.72+8.96%28,0690.73
Aug 24, 20262.672.722.362.502.50-5.48%35,4570.94