5 DAY PERFORMANCE
+40.20%
1 MONTH PERFORMANCE
-38.36%
3 MONTH PERFORMANCE
-71.40%
6 MONTH PERFORMANCE
-78.97%
YEAR-TO-DATE PERFORMANCE
-88.43%
1 YEAR PERFORMANCE
-95.53%
Future FinTech Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.83 | $0.84 (0.96%) | $0.90 | $0.83 | 79.61 K | $4.33 M |
| 08/05/2026 | $0.95 | $0.84 (-11.16%) | $0.95 | $0.80 | 94.40 K | $4.36 M |
| 08/04/2026 | $0.95 | $0.93 (-1.99%) | $0.97 | $0.91 | 85.38 K | $4.80 M |
| 08/03/2026 | $0.88 | $0.92 (4.32%) | $0.97 | $0.88 | 142.03 K | $4.74 M |
| 07/31/2026 | $0.90 | $1.02 (13.23%) | $1.07 | $0.90 | 1.35 M | $5.26 M |
| 07/30/2026 | $0.92 | $0.92 (0%) | $0.93 | $0.85 | 68.00 K | $4.75 M |
| 07/29/2026 | $0.96 | $0.93 (-2.25%) | $0.96 | $0.84 | 135.57 K | $4.82 M |
| 07/28/2026 | $1.09 | $0.98 (-9.68%) | $1.09 | $0.95 | 159.88 K | $5.08 M |
| 07/27/2026 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.08 | 162.79 K | $5.73 M |
| 07/24/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.18 | 195.84 K | $6.09 M |
| 07/23/2026 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.12 | 333.60 K | $6.50 M |
| 07/22/2026 | $1.43 | $1.49 (4.2%) | $1.57 | $1.40 | 208.60 K | $7.69 M |
| 07/21/2026 | $1.39 | $1.43 (2.88%) | $1.53 | $1.36 | 193.44 K | $7.38 M |
| 07/20/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.32 | 40.53 K | $7.02 M |
| 07/17/2026 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.32 | 77.80 K | $7.07 M |
| 07/16/2026 | $1.54 | $1.44 (-6.49%) | $1.56 | $1.41 | 115.90 K | $7.43 M |
| 07/15/2026 | $1.69 | $1.55 (-8.28%) | $1.74 | $1.52 | 131.35 K | $8.00 M |
| 07/14/2026 | $1.76 | $1.64 (-6.82%) | $1.87 | $1.51 | 303.54 K | $8.46 M |
| 07/13/2026 | $2.06 | $1.83 (-11.17%) | $2.06 | $1.81 | 204.54 K | $9.44 M |
| 07/10/2026 | $2.00 | $1.99 (-0.5%) | $2.08 | $1.96 | 288.22 K | $10.27 M |
| 07/09/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.86 | 276.90 K | $9.91 M |
| 07/08/2026 | $2.39 | $2.12 (-11.3%) | $2.42 | $1.78 | 385.03 K | $10.94 M |
| 07/07/2026 | $2.53 | $2.32 (-8.3%) | $2.53 | $2.25 | 75.20 K | $11.97 M |
| 07/06/2026 | $2.44 | $2.52 (3.28%) | $2.61 | $2.26 | 97.50 K | $13.00 M |
| 07/02/2026 | $2.61 | $2.44 (-6.51%) | $2.76 | $2.40 | 410.37 K | $12.59 M |
| 07/01/2026 | $2.86 | $2.64 (-7.69%) | $2.86 | $2.64 | 51.21 K | $13.62 M |
| 06/30/2026 | $2.96 | $2.64 (-10.81%) | $3.25 | $2.64 | 99.93 K | $13.62 M |
| 06/29/2026 | $2.66 | $2.96 (11.28%) | $3.12 | $2.60 | 111.75 K | $15.27 M |
| 06/26/2026 | $2.66 | $2.60 (-2.26%) | $2.72 | $2.58 | 25.30 K | $13.41 M |
| 06/25/2026 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.54 | 74.74 K | $13.62 M |
| 06/24/2026 | $2.64 | $2.71 (2.65%) | $2.88 | $2.53 | 141.92 K | $13.98 M |
| 06/23/2026 | $2.80 | $2.64 (-5.71%) | $2.80 | $2.63 | 52.03 K | $13.62 M |
| 06/22/2026 | $2.76 | $2.79 (1.09%) | $2.88 | $2.76 | 52.50 K | $14.39 M |
| 06/18/2026 | $2.97 | $2.86 (-3.7%) | $2.97 | $2.83 | 43.60 K | $14.76 M |
| 06/17/2026 | $1.95 | $2.95 (51.28%) | $3.03 | $1.95 | 664.32 K | $15.22 M |
| 06/16/2026 | $3.39 | $3.15 (-7.08%) | $3.39 | $3.08 | 227.82 K | $16.25 M |
| 06/15/2026 | $3.46 | $3.24 (-6.36%) | $3.52 | $3.12 | 183.81 K | $16.72 M |
| 06/12/2026 | $3.66 | $3.37 (-7.92%) | $3.80 | $3.28 | 55.19 K | $17.39 M |
| 06/11/2026 | $3.69 | $3.70 (0.27%) | $4.28 | $3.52 | 454.23 K | $19.09 M |
| 06/10/2026 | $3.73 | $4.28 (14.75%) | $4.56 | $3.73 | 180.93 K | $22.08 M |
| 06/09/2026 | $3.84 | $3.69 (-3.91%) | $4.00 | $3.60 | 36.48 K | $19.04 M |
| 06/08/2026 | $4.24 | $3.98 (-6.13%) | $4.28 | $3.96 | 21.31 K | $20.53 M |
| 06/05/2026 | $4.44 | $4.28 (-3.6%) | $4.52 | $4.28 | 4.70 K | $22.08 M |
| 06/04/2026 | $4.36 | $4.40 (0.92%) | $4.56 | $4.36 | 4.73 K | $22.70 M |
| 06/03/2026 | $4.68 | $4.44 (-5.13%) | $4.76 | $4.36 | 12.13 K | $22.91 M |
| 06/02/2026 | $4.92 | $4.68 (-4.88%) | $5.00 | $4.64 | 13.18 K | $24.15 M |
| 06/01/2026 | $4.84 | $5.12 (5.79%) | $5.32 | $4.84 | 33.66 K | $26.42 M |
| 05/29/2026 | $4.80 | $4.84 (0.83%) | $4.96 | $4.72 | 3.03 K | $24.97 M |
| 05/28/2026 | $4.80 | $4.80 (0%) | $4.96 | $4.80 | 6.45 K | $24.77 M |
| 05/27/2026 | $4.64 | $4.76 (2.59%) | $4.96 | $4.64 | 4.95 K | $24.56 M |
| 05/26/2026 | $4.68 | $4.80 (2.56%) | $5.00 | $4.64 | 16.07 K | $24.77 M |
| 05/22/2026 | $4.76 | $4.68 (-1.68%) | $5.00 | $4.68 | 9.19 K | $24.15 M |
| 05/21/2026 | $4.84 | $4.72 (-2.48%) | $4.92 | $4.60 | 3.83 K | $24.35 M |
| 05/20/2026 | $4.72 | $4.84 (2.54%) | $5.00 | $4.48 | 6.68 K | $24.97 M |
| 05/19/2026 | $4.64 | $4.60 (-0.86%) | $4.88 | $4.52 | 3.69 K | $23.73 M |
| 05/18/2026 | $4.88 | $4.56 (-6.56%) | $4.92 | $4.56 | 8.73 K | $23.53 M |
| 05/15/2026 | $4.80 | $4.80 (0%) | $5.08 | $4.64 | 7.05 K | $24.77 M |
| 05/14/2026 | $4.72 | $4.88 (3.39%) | $5.00 | $4.60 | 15.80 K | $25.18 M |
| 05/13/2026 | $4.56 | $4.72 (3.51%) | $4.88 | $4.36 | 21.26 K | $24.35 M |
| 05/12/2026 | $4.80 | $4.48 (-6.67%) | $4.80 | $4.40 | 16.60 K | $23.11 M |
| 05/11/2026 | $5.16 | $4.88 (-5.43%) | $5.16 | $4.88 | 9.93 K | $25.18 M |
| 05/08/2026 | $5.00 | $5.20 (4%) | $5.24 | $4.96 | 8.56 K | $26.83 M |
| 05/07/2026 | $5.48 | $5.00 (-8.76%) | $5.48 | $4.76 | 53.88 K | $25.80 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.
