5 DAY PERFORMANCE
+58.45%
1 MONTH PERFORMANCE
+47.66%
3 MONTH PERFORMANCE
+16.09%
6 MONTH PERFORMANCE
+19.92%
YEAR-TO-DATE PERFORMANCE
+16.17%
1 YEAR PERFORMANCE
-64.71%
Future FinTech Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.21 | $0.20 (-3.48%) | $0.22 | $0.20 | 480,932 | $4.15 M |
| 03/11/2025 | $0.22 | $0.22 (-1.95%) | $0.22 | $0.20 | 1.03 M | $4.35 M |
| 03/10/2025 | $0.23 | $0.22 (-5.57%) | $0.23 | $0.21 | 1.01 M | $4.37 M |
| 03/07/2025 | $0.23 | $0.23 (-1.13%) | $0.25 | $0.21 | 1.77 M | $4.57 M |
| 03/06/2025 | $0.22 | $0.22 (2.73%) | $0.23 | $0.21 | 1.94 M | $4.48 M |
| 03/05/2025 | $0.22 | $0.23 (1.8%) | $0.25 | $0.22 | 2.09 M | $4.55 M |
| 03/04/2025 | $0.22 | $0.24 (10.05%) | $0.26 | $0.20 | 5.23 M | $4.85 M |
| 03/03/2025 | $0.38 | $0.25 (-32.91%) | $0.50 | $0.22 | 220.03 M | $5.07 M |
| 02/28/2025 | $0.21 | $0.20 (-3.81%) | $0.22 | $0.19 | 310,400 | $4.07 M |
| 02/27/2025 | $0.23 | $0.21 (-6.76%) | $0.23 | $0.21 | 223,600 | $4.25 M |
| 02/26/2025 | $0.22 | $0.22 (-1.18%) | $0.23 | $0.22 | 220,408 | $4.38 M |
| 02/25/2025 | $0.23 | $0.23 (-1.99%) | $0.23 | $0.21 | 475,100 | $4.57 M |
| 02/24/2025 | $0.24 | $0.23 (-0.04%) | $0.25 | $0.23 | 265,829 | $4.73 M |
| 02/21/2025 | $0.26 | $0.24 (-7.43%) | $0.26 | $0.23 | 399,300 | $4.76 M |
| 02/20/2025 | $0.28 | $0.25 (-9.64%) | $0.28 | $0.24 | 417,900 | $5.09 M |
| 02/19/2025 | $0.27 | $0.25 (-7.55%) | $0.27 | $0.25 | 177,625 | $5.08 M |
| 02/18/2025 | $0.26 | $0.27 (2.62%) | $0.27 | $0.25 | 585,000 | $5.36 M |
| 02/14/2025 | $0.27 | $0.25 (-6.67%) | $0.27 | $0.25 | 437,500 | $5.07 M |
| 02/13/2025 | $0.25 | $0.26 (3.6%) | $0.28 | $0.24 | 737,030 | $5.21 M |
| 02/12/2025 | $0.24 | $0.24 (0.74%) | $0.25 | $0.24 | 141,500 | $4.91 M |
| 02/11/2025 | $0.25 | $0.24 (-3%) | $0.25 | $0.24 | 174,200 | $4.87 M |
| 02/10/2025 | $0.26 | $0.24 (-6.4%) | $0.26 | $0.24 | 327,334 | $4.92 M |
| 02/07/2025 | $0.26 | $0.25 (-5.02%) | $0.26 | $0.24 | 133,129 | $4.95 M |
| 02/06/2025 | $0.24 | $0.25 (3.79%) | $0.26 | $0.24 | 231,500 | $4.96 M |
| 02/05/2025 | $0.24 | $0.25 (4.13%) | $0.25 | $0.24 | 218,869 | $5.03 M |
| 02/04/2025 | $0.25 | $0.24 (-4.4%) | $0.26 | $0.24 | 141,448 | $4.81 M |
| 02/03/2025 | $0.25 | $0.25 (-1.8%) | $0.25 | $0.23 | 467,900 | $4.95 M |
| 01/31/2025 | $0.27 | $0.25 (-4.91%) | $0.27 | $0.25 | 297,700 | $5.07 M |
| 01/30/2025 | $0.27 | $0.26 (-3.59%) | $0.28 | $0.26 | 280,985 | $5.29 M |
| 01/29/2025 | $0.28 | $0.26 (-7.14%) | $0.28 | $0.26 | 174,715 | $5.32 M |
| 01/28/2025 | $0.28 | $0.27 (-1.07%) | $0.30 | $0.26 | 418,700 | $5.48 M |
| 01/27/2025 | $0.28 | $0.28 (0.39%) | $0.30 | $0.28 | 450,895 | $5.66 M |
| 01/24/2025 | $0.27 | $0.28 (2.96%) | $0.28 | $0.27 | 201,631 | $5.60 M |
| 01/23/2025 | $0.29 | $0.27 (-6.87%) | $0.29 | $0.26 | 410,936 | $5.40 M |
| 01/22/2025 | $0.29 | $0.27 (-6.21%) | $0.29 | $0.27 | 286,432 | $5.48 M |
| 01/21/2025 | $0.32 | $0.29 (-10.44%) | $0.32 | $0.28 | 908,600 | $5.77 M |
| 01/17/2025 | $0.29 | $0.33 (15.38%) | $0.34 | $0.28 | 1.56 M | $6.73 M |
| 01/16/2025 | $0.28 | $0.29 (3.3%) | $0.29 | $0.27 | 200,600 | $5.86 M |
| 01/15/2025 | $0.30 | $0.28 (-5.38%) | $0.30 | $0.27 | 369,900 | $5.69 M |
| 01/14/2025 | $0.28 | $0.30 (6.43%) | $0.30 | $0.27 | 175,832 | $6.00 M |
| 01/13/2025 | $0.30 | $0.27 (-9%) | $0.31 | $0.26 | 411,300 | $5.50 M |
| 01/10/2025 | $0.31 | $0.29 (-5.99%) | $0.32 | $0.29 | 268,200 | $5.94 M |
| 01/08/2025 | $0.35 | $0.32 (-9.77%) | $0.35 | $0.30 | 276,900 | $6.36 M |
| 01/07/2025 | $0.35 | $0.33 (-4.63%) | $0.36 | $0.32 | 371,200 | $6.72 M |
| 01/06/2025 | $0.36 | $0.36 (-0.11%) | $0.38 | $0.34 | 546,000 | $7.25 M |
| 01/03/2025 | $0.31 | $0.35 (12.74%) | $0.37 | $0.30 | 873,965 | $7.04 M |
| 01/02/2025 | $0.31 | $0.31 (0.81%) | $0.33 | $0.30 | 235,400 | $6.29 M |
| 12/31/2024 | $0.33 | $0.31 (-4.79%) | $0.34 | $0.30 | 839,761 | $6.24 M |
| 12/30/2024 | $0.31 | $0.32 (4.13%) | $0.32 | $0.28 | 795,800 | $6.39 M |
| 12/27/2024 | $0.30 | $0.30 (-0.72%) | $0.32 | $0.29 | 310,000 | $6.00 M |
| 12/26/2024 | $0.30 | $0.30 (0.27%) | $0.31 | $0.28 | 237,540 | $6.04 M |
| 12/24/2024 | $0.30 | $0.28 (-6.6%) | $0.30 | $0.28 | 147,030 | $5.64 M |
| 12/23/2024 | $0.31 | $0.29 (-6.13%) | $0.31 | $0.29 | 120,900 | $5.86 M |
| 12/20/2024 | $0.27 | $0.30 (12.04%) | $0.32 | $0.26 | 695,009 | $6.07 M |
| 12/19/2024 | $0.33 | $0.27 (-19.48%) | $0.33 | $0.27 | 604,090 | $5.39 M |
| 12/18/2024 | $0.33 | $0.30 (-6.8%) | $0.36 | $0.29 | 1.88 M | $6.10 M |
| 12/17/2024 | $0.27 | $0.29 (7.31%) | $0.33 | $0.26 | 1.09 M | $5.85 M |
| 12/16/2024 | $0.29 | $0.27 (-6.01%) | $0.29 | $0.27 | 265,716 | $5.45 M |
| 12/13/2024 | $0.32 | $0.28 (-12.1%) | $0.34 | $0.26 | 525,400 | $5.57 M |
| 12/12/2024 | $0.34 | $0.31 (-8.79%) | $0.35 | $0.30 | 340,785 | $6.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
