Skip to main content
FTFT logo

Future FinTech Group Inc.

FTFTNASDAQTechnologySoftware - Application

$1.83Today:- (-)1Y −72.15%

As of Oct 26, 2026 close

Market cap
$699.09K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$19.92
Volume (live)
-
Avg. volume (3M)
987.75K

Future FinTech Group (FTFT) Historical Stock Prices

Analyze Future FinTech Group (FTFT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Future FinTech Group (FTFT) Interactive Price Chart

Interactive historical price chart showing Future FinTech Group stock price movements and trends across multiple time periods.

Loading chart...

FTFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FTFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.861.971.801.861.8668.92K
Oct 26, 20262.022.021.831.831.8318.18K
Oct 23, 20262.192.291.952.002.0020.83K
Oct 22, 20262.222.482.192.252.2551.66K
Oct 21, 20262.142.522.092.262.2671.28K
Oct 20, 20262.112.432.072.152.1553.49K
Oct 19, 20262.252.301.992.042.0458.49K
Oct 16, 20262.472.652.302.302.3055.85K
Oct 15, 20262.592.682.382.462.4648.09K
Oct 14, 20262.802.902.602.642.6433.07K
Oct 13, 20263.043.192.832.882.8842.54K
Oct 12, 20263.143.303.053.093.0923.94K
Oct 9, 20263.303.373.163.203.2042.66K
Oct 8, 20263.173.563.173.373.3749.73K
Oct 7, 20263.333.333.003.213.2146.88K
Oct 6, 20263.493.653.223.403.4070.25K
Oct 5, 20263.363.603.333.473.4746.87K
Oct 2, 20263.293.423.093.413.41142.62K
Oct 1, 20263.403.463.203.363.3687.65K
Sep 30, 20263.763.853.403.403.40102.62K
Sep 29, 20264.114.183.773.773.77104.30K
Sep 28, 20264.274.503.934.194.19189.52K
Sep 25, 20264.354.584.274.384.38208.07K
Sep 24, 20264.214.704.214.424.42383.52K
Sep 23, 20263.896.133.794.444.446.22M
Sep 22, 20264.284.443.734.024.02329.58K
Sep 21, 20265.515.894.444.514.51492.96K
Sep 18, 20265.656.085.175.505.501.21M
Sep 17, 20266.457.266.136.256.251.49M
Sep 16, 20267.009.746.437.007.0017.86M
Sep 15, 20266.346.694.835.745.748.93M
Sep 14, 20263.309.483.258.048.04126.77M
Sep 11, 20262.823.402.662.882.8853.28M
Sep 10, 20262.232.381.812.052.0514.81M
Sep 9, 20261.273.551.252.092.0979.20M
Sep 8, 20261.631.631.221.311.31345.88K
Sep 4, 20261.641.921.631.631.63417.78K
Sep 3, 20261.701.801.561.651.65267.88K
Sep 2, 20261.811.841.551.751.75295.67K
Sep 1, 20261.842.091.751.821.82841.92K
Aug 31, 20262.212.211.601.951.951.99M
Aug 28, 20262.402.442.202.222.2214.59M
Aug 27, 20262.442.542.212.332.3361.96K
Aug 26, 20262.772.812.642.722.7230.15K
Aug 25, 20262.512.732.382.722.7228.07K
Aug 24, 20262.672.722.362.502.5035.46K
Aug 21, 20262.742.962.642.652.6554.44K
Aug 20, 20263.083.082.632.742.74148.42K
Aug 19, 20263.123.643.123.463.46594.87K
Aug 18, 20263.393.403.203.233.238.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.