5 DAY PERFORMANCE
+84.03%
1 MONTH PERFORMANCE
+56.43%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
+87.18%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-43.12%
Future FinTech Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.25 | $1.22 (-2.4%) | $1.32 | $1.15 | 46.40 K | $7.20 M |
| 12/04/2025 | $1.20 | $1.28 (6.67%) | $1.30 | $1.16 | 47.10 K | $7.56 M |
| 12/03/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.13 | 50.20 K | $7.14 M |
| 12/02/2025 | $1.12 | $1.19 (6.25%) | $1.19 | $1.08 | 62.84 K | $7.02 M |
| 12/01/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.09 | 27.10 K | $6.49 M |
| 11/28/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.17 | 23.32 K | $6.97 M |
| 11/26/2025 | $1.19 | $1.23 (3.36%) | $1.28 | $1.15 | 44.24 K | $7.26 M |
| 11/25/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.12 | 32.00 K | $6.97 M |
| 11/24/2025 | $1.08 | $1.15 (6.48%) | $1.15 | $1.06 | 31.78 K | $6.79 M |
| 11/21/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.04 | 20.60 K | $6.32 M |
| 11/20/2025 | $1.06 | $1.05 (-0.94%) | $1.20 | $1.04 | 43.44 K | $6.20 M |
| 11/19/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.05 | 21.94 K | $6.43 M |
| 11/18/2025 | $1.07 | $1.12 (4.67%) | $1.17 | $1.04 | 38.20 K | $6.61 M |
| 11/17/2025 | $1.33 | $1.08 (-18.8%) | $1.33 | $1.04 | 245.22 K | $6.37 M |
| 11/14/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.26 | 1.25 M | $7.97 M |
| 11/13/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.33 | 9.27 K | $8.15 M |
| 11/12/2025 | $1.43 | $1.47 (2.8%) | $1.49 | $1.40 | 10.20 K | $8.68 M |
| 11/11/2025 | $1.46 | $1.49 (2.05%) | $1.51 | $1.45 | 6.04 K | $8.80 M |
| 11/10/2025 | $1.40 | $1.49 (6.43%) | $1.52 | $1.38 | 27.47 K | $4.54 M |
| 11/07/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.30 | 24.54 K | $4.27 M |
| 11/06/2025 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.25 | 125.13 K | $4.17 M |
| 11/05/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 167.60 K | $4.20 M |
| 11/04/2025 | $1.69 | $1.40 (-17.16%) | $1.75 | $1.32 | 148.20 K | $4.27 M |
| 11/03/2025 | $1.86 | $1.73 (-6.99%) | $1.91 | $1.70 | 33.55 K | $5.27 M |
| 10/31/2025 | $1.99 | $1.82 (-8.54%) | $1.99 | $1.75 | 149.47 K | $5.54 M |
| 10/30/2025 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.90 | 42.80 K | $6.00 M |
| 10/29/2025 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.04 | 46.58 K | $6.28 M |
| 10/28/2025 | $2.09 | $2.13 (1.91%) | $2.22 | $2.07 | 20.65 K | $6.49 M |
| 10/27/2025 | $2.12 | $2.15 (1.42%) | $2.15 | $2.05 | 27.10 K | $6.55 M |
| 10/24/2025 | $2.06 | $2.12 (2.91%) | $2.15 | $2.02 | 30.43 K | $6.46 M |
| 10/23/2025 | $2.03 | $2.02 (-0.49%) | $2.08 | $1.99 | 57.46 K | $6.15 M |
| 10/22/2025 | $2.08 | $2.07 (-0.48%) | $2.16 | $2.03 | 44.12 K | $6.31 M |
| 10/21/2025 | $2.20 | $2.12 (-3.64%) | $2.24 | $2.07 | 51.20 K | $6.46 M |
| 10/20/2025 | $2.06 | $2.21 (7.28%) | $2.23 | $2.06 | 78.73 K | $6.73 M |
| 10/17/2025 | $2.05 | $2.06 (0.49%) | $2.16 | $2.01 | 34.53 K | $6.28 M |
| 10/16/2025 | $2.20 | $2.12 (-3.64%) | $2.37 | $2.10 | 75.13 K | $6.46 M |
| 10/15/2025 | $2.20 | $2.21 (0.45%) | $2.23 | $2.16 | 90.00 K | $6.73 M |
| 10/14/2025 | $2.09 | $2.21 (5.74%) | $2.22 | $2.06 | 46.36 K | $6.73 M |
| 10/13/2025 | $2.10 | $2.12 (0.95%) | $2.24 | $2.00 | 59.20 K | $6.46 M |
| 10/10/2025 | $2.24 | $2.09 (-6.7%) | $2.29 | $2.05 | 114.48 K | $6.37 M |
| 10/09/2025 | $2.39 | $2.24 (-6.28%) | $2.39 | $2.16 | 84.70 K | $6.82 M |
| 10/08/2025 | $2.32 | $2.35 (1.29%) | $2.42 | $2.26 | 191.20 K | $7.16 M |
| 10/07/2025 | $2.17 | $2.32 (6.91%) | $2.32 | $2.16 | 252.63 K | $7.07 M |
| 10/06/2025 | $2.16 | $2.13 (-1.39%) | $2.27 | $2.10 | 95.81 K | $6.49 M |
| 10/03/2025 | $2.21 | $2.19 (-0.9%) | $2.28 | $2.14 | 62.78 K | $6.67 M |
| 10/02/2025 | $2.14 | $2.23 (4.21%) | $2.25 | $2.12 | 82.57 K | $6.79 M |
| 10/01/2025 | $2.10 | $2.08 (-0.95%) | $2.26 | $2.00 | 104.68 K | $6.34 M |
| 09/30/2025 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.08 | 75.32 K | $6.58 M |
| 09/29/2025 | $2.05 | $2.16 (5.37%) | $2.34 | $2.05 | 108.05 K | $6.58 M |
| 09/26/2025 | $2.10 | $2.11 (0.48%) | $2.20 | $2.04 | 103.00 K | $6.43 M |
| 09/25/2025 | $2.07 | $2.07 (0%) | $2.12 | $2.00 | 199.55 K | $6.31 M |
| 09/24/2025 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.12 | 63.27 K | $6.52 M |
| 09/23/2025 | $2.05 | $2.12 (3.41%) | $2.35 | $2.04 | 564.43 K | $6.46 M |
| 09/22/2025 | $2.04 | $2.05 (0.49%) | $2.08 | $1.89 | 246.80 K | $6.25 M |
| 09/19/2025 | $2.11 | $2.05 (-2.84%) | $2.18 | $1.96 | 276.90 K | $6.25 M |
| 09/18/2025 | $2.06 | $2.19 (6.31%) | $2.25 | $2.00 | 164.85 K | $6.67 M |
| 09/17/2025 | $2.19 | $2.11 (-3.65%) | $2.30 | $1.82 | 350.61 K | $6.43 M |
| 09/16/2025 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.02 | 554.80 K | $6.89 M |
| 09/15/2025 | $3.04 | $2.34 (-23.03%) | $3.11 | $2.19 | 1.40 M | $7.13 M |
| 09/12/2025 | $2.69 | $3.18 (18.22%) | $3.88 | $2.60 | 3.68 M | $9.69 M |
| 09/11/2025 | $2.79 | $2.65 (-5.02%) | $3.05 | $2.55 | 743.30 K | $8.07 M |
| 09/10/2025 | $2.37 | $2.72 (14.77%) | $3.10 | $2.21 | 539.40 K | $8.29 M |
| 09/09/2025 | $2.12 | $2.61 (23.11%) | $2.78 | $2.06 | 338.91 K | $7.95 M |
| 09/08/2025 | $2.24 | $2.18 (-2.68%) | $2.27 | $2.00 | 104.20 K | $6.64 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.
