5 DAY PERFORMANCE
-51.03%
1 MONTH PERFORMANCE
-58.79%
3 MONTH PERFORMANCE
-57.69%
6 MONTH PERFORMANCE
-94.16%
YEAR-TO-DATE PERFORMANCE
-97.11%
1 YEAR PERFORMANCE
-98.38%
Future FinTech Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.81 | $3.74 (-1.84%) | $3.87 | $3.36 | 123.09 K | |
| 11/04/2026 | $3.79 | $3.77 (-0.53%) | $4.07 | $3.54 | 151.46 K | $1.44 M |
| 11/03/2026 | $3.27 | $3.73 (14.07%) | $3.80 | $3.09 | 204.50 K | $1.42 M |
| 11/02/2026 | $3.08 | $3.29 (6.82%) | $3.85 | $3.00 | 1.30 M | $1.26 M |
| 10/30/2026 | $3.07 | $2.92 (-4.89%) | $3.54 | $2.60 | 509.13 K | $1.12 M |
| 10/29/2026 | $3.01 | $3.16 (4.98%) | $3.26 | $2.76 | 1.54 M | $1.21 M |
| 10/28/2026 | $1.88 | $2.89 (53.72%) | $3.29 | $1.88 | 16.10 M | $1.10 M |
| 10/27/2026 | $1.86 | $1.86 (0%) | $1.97 | $1.80 | 68.92 K | $710.55 K |
| 10/26/2026 | $2.02 | $1.83 (-9.41%) | $2.02 | $1.83 | 18.18 K | $699.09 K |
| 10/23/2026 | $2.19 | $2.00 (-8.68%) | $2.29 | $1.95 | 20.83 K | $764.03 K |
| 10/22/2026 | $2.22 | $2.25 (1.35%) | $2.48 | $2.19 | 51.66 K | $859.53 K |
| 10/21/2026 | $2.14 | $2.26 (5.61%) | $2.52 | $2.09 | 71.28 K | $863.35 K |
| 10/20/2026 | $2.11 | $2.15 (1.9%) | $2.43 | $2.07 | 53.50 K | $821.33 K |
| 10/19/2026 | $2.25 | $2.04 (-9.33%) | $2.30 | $1.99 | 58.49 K | $779.31 K |
| 10/16/2026 | $2.47 | $2.30 (-6.88%) | $2.65 | $2.30 | 55.85 K | $878.63 K |
| 10/15/2026 | $2.59 | $2.46 (-5.02%) | $2.68 | $2.38 | 48.10 K | $939.76 K |
| 10/14/2026 | $2.80 | $2.64 (-5.71%) | $2.90 | $2.60 | 33.07 K | $1.01 M |
| 10/13/2026 | $3.04 | $2.88 (-5.26%) | $3.20 | $2.83 | 42.54 K | $1.10 M |
| 10/12/2026 | $3.14 | $3.09 (-1.59%) | $3.30 | $3.05 | 23.94 K | $1.18 M |
| 10/09/2026 | $3.30 | $3.20 (-3.03%) | $3.37 | $3.16 | 42.70 K | $1.22 M |
| 10/08/2026 | $3.17 | $3.37 (6.31%) | $3.56 | $3.17 | 49.73 K | $1.29 M |
| 10/07/2026 | $3.33 | $3.22 (-3.3%) | $3.33 | $3.00 | 46.90 K | $1.23 M |
| 10/06/2026 | $3.49 | $3.40 (-2.58%) | $3.65 | $3.22 | 70.25 K | $1.30 M |
| 10/05/2026 | $3.36 | $3.47 (3.27%) | $3.60 | $3.33 | 46.87 K | $1.33 M |
| 10/02/2026 | $3.29 | $3.41 (3.65%) | $3.42 | $3.09 | 142.62 K | $1.30 M |
| 10/01/2026 | $3.40 | $3.36 (-1.18%) | $3.46 | $3.20 | 87.65 K | $1.28 M |
| 09/30/2026 | $3.76 | $3.40 (-9.57%) | $3.85 | $3.40 | 102.62 K | $1.30 M |
| 09/29/2026 | $4.11 | $3.77 (-8.27%) | $4.18 | $3.77 | 104.30 K | $1.44 M |
| 09/28/2026 | $4.27 | $4.19 (-1.87%) | $4.50 | $3.93 | 189.52 K | $1.60 M |
| 09/25/2026 | $4.35 | $4.38 (0.69%) | $4.58 | $4.27 | 208.10 K | $1.67 M |
| 09/24/2026 | $4.21 | $4.42 (4.99%) | $4.70 | $4.21 | 383.52 K | $1.69 M |
| 09/23/2026 | $3.89 | $4.44 (14.14%) | $6.13 | $3.79 | 6.22 M | $1.70 M |
| 09/22/2026 | $4.28 | $4.02 (-6.07%) | $4.44 | $3.73 | 329.58 K | $1.54 M |
| 09/21/2026 | $5.51 | $4.51 (-18.15%) | $5.89 | $4.44 | 492.96 K | $1.72 M |
| 09/18/2026 | $5.65 | $5.50 (-2.65%) | $6.08 | $5.17 | 1.21 M | $2.10 M |
| 09/17/2026 | $6.45 | $6.26 (-2.95%) | $7.26 | $6.13 | 1.49 M | $2.39 M |
| 09/16/2026 | $7.00 | $7.00 (0%) | $9.74 | $6.43 | 17.86 M | $2.67 M |
| 09/15/2026 | $6.34 | $5.74 (-9.46%) | $6.69 | $4.84 | 8.93 M | $2.19 M |
| 09/14/2026 | $3.30 | $8.04 (143.64%) | $9.48 | $3.25 | 126.77 M | $3.07 M |
| 09/11/2026 | $2.82 | $2.88 (2.13%) | $3.40 | $2.66 | 53.28 M | $1.10 M |
| 09/10/2026 | $2.23 | $2.05 (-8.07%) | $2.38 | $1.81 | 14.81 M | $783.13 K |
| 09/09/2026 | $1.27 | $2.09 (64.57%) | $3.55 | $1.25 | 79.20 M | $798.41 K |
| 09/08/2026 | $1.63 | $1.31 (-19.63%) | $1.63 | $1.22 | 345.89 K | $500.44 K |
| 09/04/2026 | $1.64 | $1.63 (-0.61%) | $1.92 | $1.63 | 417.78 K | $622.69 K |
| 09/03/2026 | $1.70 | $1.65 (-2.94%) | $1.80 | $1.56 | 267.88 K | $630.33 K |
| 09/02/2026 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.56 | 295.70 K | $668.53 K |
| 09/01/2026 | $1.84 | $1.82 (-1.09%) | $2.09 | $1.75 | 841.92 K | $695.27 K |
| 08/31/2026 | $2.21 | $1.95 (-11.76%) | $2.21 | $1.60 | 1.99 M | $744.93 K |
| 08/28/2026 | $2.40 | $2.22 (-7.5%) | $2.44 | $2.20 | 14.59 M | $848.08 K |
| 08/27/2026 | $2.44 | $2.33 (-4.51%) | $2.54 | $2.21 | 61.96 K | $890.10 K |
| 08/26/2026 | $2.77 | $2.72 (-1.81%) | $2.81 | $2.64 | 30.15 K | $1.04 M |
| 08/25/2026 | $2.51 | $2.72 (8.37%) | $2.73 | $2.38 | 28.07 K | $1.04 M |
| 08/24/2026 | $2.67 | $2.50 (-6.37%) | $2.72 | $2.36 | 35.46 K | $955.04 K |
| 08/21/2026 | $2.74 | $2.65 (-3.28%) | $2.96 | $2.64 | 54.44 K | $1.01 M |
| 08/20/2026 | $3.08 | $2.74 (-11.04%) | $3.08 | $2.63 | 148.43 K | $1.05 M |
| 08/19/2026 | $3.12 | $3.46 (10.9%) | $3.64 | $3.12 | 594.88 K | $1.32 M |
| 08/18/2026 | $3.39 | $3.23 (-4.72%) | $3.40 | $3.20 | 8.47 K | $1.23 M |
| 08/17/2026 | $3.20 | $3.40 (6.25%) | $3.64 | $3.20 | 39.63 K | $1.30 M |
| 08/14/2026 | $3.26 | $3.30 (1.23%) | $3.50 | $3.21 | 17.23 K | $1.26 M |
| 08/13/2026 | $3.24 | $3.25 (0.31%) | $3.32 | $3.22 | 3.97 K | $1.24 M |
| 08/12/2026 | $3.35 | $3.24 (-3.28%) | $3.50 | $3.20 | 11.93 K | $1.24 M |
| 08/11/2026 | $3.24 | $3.34 (3.09%) | $3.42 | $3.13 | 11.98 K | $1.28 M |
| 08/10/2026 | $3.12 | $3.24 (3.85%) | $3.45 | $3.06 | 11.93 K | $1.24 M |
| 08/07/2026 | $3.36 | $3.14 (-6.55%) | $3.51 | $3.04 | 41.44 K | $1.20 M |
| 08/06/2026 | $3.32 | $3.36 (1.2%) | $3.61 | $3.32 | 19.90 K | $1.28 M |
| 08/05/2026 | $3.80 | $3.38 (-11.05%) | $3.80 | $3.21 | 23.60 K | $1.29 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.
