Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Future FinTech Group Inc. (FTFT)

Compare
1.4200
+0.0700
+(5.19%)
At close: April 14 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.32001.49001.32001.42001.420082,000
Apr 11, 20251.30001.36001.18001.32001.320024,100
Apr 10, 20251.31001.39001.27001.30001.300018,900
Apr 9, 20251.35001.44001.17001.31001.3100224,600
Apr 8, 20251.23001.38001.22001.35001.3500107,200
Apr 7, 20251.29001.38001.15001.22001.2200166,500
Apr 4, 2025 1:10 Stock Splits
Apr 4, 20251.20001.68001.20001.48001.4800320,700
Apr 3, 20251.20001.30001.20001.30001.300058,070
Apr 2, 20251.50001.50001.30001.40001.400081,550
Apr 1, 20251.50001.70001.50001.60001.600043,370
Mar 31, 20251.60001.90001.60001.70001.700036,390
Mar 28, 20251.90001.90001.70001.70001.700041,970
Mar 27, 20251.90001.90001.80001.90001.900014,580
Mar 26, 20251.90002.00001.90001.90001.900013,820
Mar 25, 20252.00002.00001.90001.90001.900023,840
Mar 24, 20252.00002.00001.90002.00002.000031,290
Mar 21, 20252.00002.00001.90001.90001.900035,350
Mar 20, 20252.00002.00001.90001.90001.900020,120
Mar 19, 20252.00002.00001.90001.90001.900027,100
Mar 18, 20251.90002.00001.80001.90001.900040,920
Mar 17, 20252.10002.10001.90001.90001.900042,380
Mar 14, 20251.90002.10001.90001.90001.9000114,810
Mar 13, 20252.00002.00001.80001.90001.900088,790
Mar 12, 20252.10002.20002.00002.10002.100059,550
Mar 11, 20252.20002.20002.00002.20002.2000102,550
Mar 10, 20252.30002.30002.10002.20002.2000100,760
Mar 7, 20252.30002.50002.10002.30002.3000177,220
Mar 6, 20252.20002.30002.10002.20002.2000194,330
Mar 5, 20252.20002.50002.20002.30002.3000209,340
Mar 4, 20252.20002.60002.00002.40002.4000522,940
Mar 3, 20253.80005.00002.20002.50002.500022,002,600
Feb 28, 20252.10002.20001.90002.00002.000031,040
Feb 27, 20252.30002.30002.10002.10002.100022,360
Feb 26, 20252.20002.30002.20002.20002.200022,040
Feb 25, 20252.30002.30002.10002.30002.300047,510
Feb 24, 20252.40002.50002.30002.30002.300026,580
Feb 21, 20252.60002.60002.30002.40002.400039,930
Feb 20, 20252.80002.80002.40002.50002.500041,790
Feb 19, 20252.70002.70002.50002.50002.500017,760
Feb 18, 20252.60002.70002.50002.70002.700058,500
Feb 14, 20252.70002.70002.50002.50002.500043,750
Feb 13, 20252.50002.80002.40002.60002.600073,700
Feb 12, 20252.40002.50002.40002.40002.400014,150
Feb 11, 20252.50002.50002.40002.40002.400017,420
Feb 10, 20252.60002.60002.40002.40002.400032,730
Feb 7, 20252.60002.60002.40002.50002.500013,310
Feb 6, 20252.40002.60002.40002.50002.500023,150
Feb 5, 20252.40002.50002.40002.50002.500021,830
Feb 4, 20252.50002.60002.40002.40002.400014,140
Feb 3, 20252.50002.50002.30002.50002.500046,790
Jan 31, 20252.70002.70002.50002.50002.500029,770
Jan 30, 20252.70002.80002.60002.60002.600028,060
Jan 29, 20252.80002.80002.60002.60002.600017,470
Jan 28, 20252.80003.00002.60002.70002.700041,870
Jan 27, 20252.80003.00002.80002.80002.800045,070
Jan 24, 20252.70002.80002.70002.80002.800020,150
Jan 23, 20252.90002.90002.60002.70002.700041,090
Jan 22, 20252.90002.90002.70002.70002.700028,640
Jan 21, 20253.20003.20002.80002.90002.900090,860
Jan 17, 20252.90003.40002.80003.30003.3000156,290
Jan 16, 20252.80002.90002.70002.90002.900020,060
Jan 15, 20253.00003.00002.70002.80002.800036,990
Jan 14, 20252.80003.00002.70003.00003.000017,580
Jan 13, 20253.00003.10002.60002.70002.700041,130
Jan 10, 20253.10003.20002.90002.90002.900026,820
Jan 8, 20253.50003.50003.00003.20003.200027,690
Jan 7, 20253.50003.60003.20003.30003.300037,120
Jan 6, 20253.60003.80003.40003.60003.600054,600
Jan 3, 20253.10003.70003.00003.50003.500087,270
Jan 2, 20253.10003.30003.00003.10003.100023,540
Dec 31, 20243.30003.40003.00003.10003.100083,940
Dec 30, 20243.10003.20002.80003.20003.200079,580
Dec 27, 20243.00003.20002.90003.00003.000031,000
Dec 26, 20243.00003.10002.80003.00003.000023,690
Dec 24, 20243.00003.00002.80002.80002.800014,700
Dec 23, 20243.10003.10002.90002.90002.900012,090
Dec 20, 20242.70003.20002.60003.00003.000069,500
Dec 19, 20243.30003.30002.70002.70002.700060,150
Dec 18, 20243.30003.60002.90003.00003.0000188,430
Dec 17, 20242.70003.30002.60002.90002.9000109,300
Dec 16, 20242.90002.90002.70002.70002.700026,530
Dec 13, 20243.20003.40002.60002.80002.800052,540
Dec 12, 20243.40003.50003.00003.10003.100034,060
Dec 11, 20243.30003.50003.20003.20003.200044,910
Dec 10, 20244.00004.00003.30003.40003.400035,430
Dec 9, 20244.00004.00003.70003.80003.800033,820
Dec 6, 20243.60004.00003.60003.80003.800033,050
Dec 5, 20244.20004.30003.50003.70003.700037,070
Dec 4, 20244.00004.30003.80004.10004.100030,750
Dec 3, 20244.10004.20003.80003.80003.800019,470
Dec 2, 20244.50004.60004.10004.20004.200026,440
Nov 29, 20244.00004.60004.00004.30004.300031,380
Nov 27, 20244.00004.20003.80004.20004.200027,150
Nov 26, 20244.00004.20003.90004.00004.000011,580
Nov 25, 20244.00004.30003.80004.00004.000018,570
Nov 22, 20244.40004.40004.00004.00004.000026,450
Nov 21, 20244.50004.90004.00004.40004.400026,340
Nov 20, 20244.90005.20004.20004.30004.300048,130
Nov 19, 20245.00005.00004.50004.80004.800043,360
Nov 18, 20244.20005.00004.10005.00005.000067,530
Nov 15, 20244.50004.50004.10004.40004.400018,370
Nov 14, 20244.10004.40003.80004.30004.300061,040
Nov 13, 20244.40005.70003.80003.90003.9000210,420
Nov 12, 20244.50005.30004.10004.50004.5000170,350
Nov 11, 20243.30004.50003.10004.50004.5000367,550
Nov 8, 20243.20003.30003.20003.20003.20009,080
Nov 7, 20243.20003.30003.10003.20003.200010,990
Nov 6, 20243.20003.30003.10003.20003.200014,580
Nov 5, 20243.30003.30003.10003.10003.10007,790
Nov 4, 20243.10003.40003.10003.10003.10008,020
Nov 1, 20243.10003.20003.10003.10003.10006,810
Oct 31, 20243.30003.30003.10003.10003.10007,410
Oct 30, 20243.40003.40003.10003.30003.30007,640
Oct 29, 20243.40003.40003.10003.40003.400013,380
Oct 28, 20243.30003.40003.00003.30003.30005,600
Oct 25, 20243.10003.40003.10003.20003.200016,510
Oct 24, 20243.20003.30003.00003.10003.10008,100
Oct 23, 20243.20003.40003.00003.20003.200018,090
Oct 22, 20243.60003.60003.20003.20003.20004,140
Oct 21, 20243.60003.60003.30003.30003.300011,240
Oct 18, 20243.30003.50003.30003.40003.400012,440
Oct 17, 20243.50003.60003.30003.30003.30004,720
Oct 16, 20243.50003.60003.20003.50003.500027,180
Oct 15, 20243.20003.50003.10003.30003.300014,280
Oct 14, 20243.10003.20003.10003.20003.20005,740
Oct 11, 20243.10003.20003.00003.10003.100013,810
Oct 10, 20243.30003.30003.10003.10003.10007,540
Oct 9, 20243.20003.40003.10003.20003.20009,800
Oct 8, 20243.50003.50003.30003.30003.300010,160
Oct 7, 20243.50003.70003.40003.60003.60007,180
Oct 4, 20243.40003.60003.30003.50003.50007,730
Oct 3, 20243.60003.60003.40003.40003.40006,910
Oct 2, 20243.70003.80003.50003.70003.700016,890
Oct 1, 20243.80003.90003.30003.50003.500018,410
Sep 30, 20244.20004.30003.60003.80003.800023,260
Sep 27, 20244.00004.30003.60003.80003.800027,570
Sep 26, 20243.30004.10003.30003.90003.900041,520
Sep 25, 20243.70003.70003.30003.40003.400014,910
Sep 24, 20243.20003.60003.20003.50003.50007,680
Sep 23, 20243.50003.50003.20003.30003.30004,650
Sep 20, 20243.30003.40003.20003.30003.30002,660
Sep 19, 20243.10003.50003.10003.20003.200013,850
Sep 18, 20243.20003.20003.10003.10003.10002,000
Sep 17, 20243.10003.30003.00003.20003.20002,390
Sep 16, 20243.20003.30003.00003.10003.10004,410
Sep 13, 20243.10003.30003.00003.00003.00004,460
Sep 12, 20243.00003.10002.90003.00003.00004,120
Sep 11, 20242.90003.00002.90002.90002.90009,770
Sep 10, 20243.00003.20002.90002.90002.90005,200
Sep 9, 20243.00003.10003.00003.00003.00003,760
Sep 6, 20243.50003.50003.00003.10003.10004,630
Sep 5, 20243.10003.40003.10003.20003.20006,850
Sep 4, 20243.10003.50003.10003.10003.10006,890
Sep 3, 20243.40003.60003.10003.20003.20008,520
Aug 30, 20243.50003.70003.30003.50003.500016,830
Aug 29, 20243.40003.70003.30003.50003.50006,360
Aug 28, 20243.70003.70003.30003.40003.40004,680
Aug 27, 20243.70003.80003.50003.50003.50004,570
Aug 26, 20243.80003.90003.60003.70003.70009,850
Aug 23, 20243.50003.80003.30003.60003.600030,050
Aug 22, 20243.50003.60003.10003.20003.200023,800
Aug 21, 20243.40003.60003.10003.30003.30006,340
Aug 20, 20243.20003.30003.00003.20003.200013,420
Aug 19, 20243.40003.40002.90003.20003.200016,490
Aug 16, 20243.00003.20002.90002.90002.90004,450
Aug 15, 20243.20003.20003.00003.00003.00005,180
Aug 14, 20243.00003.30003.00003.10003.10006,700
Aug 13, 20243.10003.10002.90003.00003.00005,910
Aug 12, 20243.10003.10003.00003.00003.00008,810
Aug 9, 20243.50003.60003.20003.20003.20002,340
Aug 8, 20243.40003.40003.20003.30003.30001,730
Aug 7, 20243.40003.60003.10003.20003.20008,580
Aug 6, 20243.20003.30003.20003.20003.20005,910
Aug 5, 20243.20003.30003.00003.10003.100021,240
Aug 2, 20243.60003.60003.20003.30003.300015,050
Aug 1, 20243.90004.10003.50003.60003.600013,370
Jul 31, 20243.80004.00003.80003.90003.90008,930
Jul 30, 20244.30004.50003.70003.70003.700025,070
Jul 29, 20244.40004.70004.30004.30004.30007,650
Jul 26, 20244.50004.50004.30004.40004.40005,140
Jul 25, 20244.40004.60004.30004.50004.50004,830
Jul 24, 20244.60004.60004.40004.40004.40002,600
Jul 23, 20244.60004.70004.40004.60004.60004,390
Jul 22, 20244.70004.70004.50004.60004.60007,180
Jul 19, 20244.80004.80004.40004.50004.50003,930
Jul 18, 20244.70004.90004.40004.50004.50005,740
Jul 17, 20244.60004.80004.50004.70004.700014,050
Jul 16, 20244.40004.60004.30004.50004.500015,760
Jul 15, 20244.50004.60004.20004.40004.400017,590
Jul 12, 20244.30004.50004.00004.40004.400038,640
Jul 11, 20244.20004.50004.20004.20004.200032,940
Jul 10, 20245.10005.40004.20004.30004.300043,880
Jul 9, 20244.70005.00004.70004.70004.70004,360
Jul 8, 20245.00005.30004.70004.80004.80009,370
Jul 5, 20244.70005.40004.60005.00005.00006,260
Jul 3, 20244.80004.80004.50004.50004.50007,960
Jul 2, 20244.50004.80004.40004.80004.80007,770
Jul 1, 20244.80005.00004.50004.60004.60006,920
Jun 28, 20245.10005.40004.10004.80004.800026,330
Jun 27, 20245.50005.60004.60004.90004.900015,180
Jun 26, 20245.50005.60004.50004.80004.800019,950
Jun 25, 20245.60005.90005.30005.50005.500010,190
Jun 24, 20245.90005.90005.50005.60005.60004,260
Jun 21, 20245.50005.90005.50005.70005.70002,250
Jun 20, 20245.80006.00005.60005.70005.70004,710
Jun 18, 20245.90006.00005.50005.70005.70009,320
Jun 17, 20246.50006.80005.50005.90005.900013,830
Jun 14, 20247.00007.00006.60006.80006.80001,830
Jun 13, 20247.00007.00006.90006.90006.90002,460
Jun 12, 20247.30007.60006.90007.20007.20007,680
Jun 11, 20247.40007.40007.00007.40007.40002,500
Jun 10, 20247.50007.80007.00007.40007.40006,760
Jun 7, 20247.40007.70007.20007.20007.20003,490
Jun 6, 20247.70007.70007.40007.50007.50005,260
Jun 5, 20247.60007.80007.50007.80007.80002,030
Jun 4, 20247.70007.80007.50007.70007.70005,630
Jun 3, 20248.10008.20007.50007.80007.80003,330
May 31, 20247.70008.10007.70008.00008.00005,440
May 30, 20247.80007.90007.50007.60007.60004,100
May 29, 20248.20008.20007.80008.00008.00001,660
May 28, 20248.20008.20008.10008.20008.20001,670
May 24, 20248.10008.20007.90008.10008.10003,480
May 23, 20248.20008.30008.00008.10008.10001,450
May 22, 20248.40008.40008.00008.30008.30003,430
May 21, 20248.40008.40008.00008.10008.10001,910
May 20, 20248.00008.40007.80008.40008.40004,190
May 17, 20248.20008.20008.00008.00008.00002,390
May 16, 20248.20008.20007.80008.10008.10002,560
May 15, 20247.90008.20007.90008.10008.10004,770
May 14, 20248.40008.40007.80008.10008.10008,320
May 13, 20248.20008.60007.60007.90007.900010,850
May 10, 20248.30008.30007.60007.80007.800016,280
May 9, 20248.40008.70008.10008.10008.10004,100
May 8, 20248.20008.50008.10008.40008.40002,150
May 7, 20248.80008.80008.10008.50008.50003,420
May 6, 20248.50009.00008.30008.40008.40006,210
May 3, 20248.70008.70008.20008.50008.50001,450
May 2, 20248.50008.80008.00008.20008.20007,750
May 1, 20248.80008.90008.50008.50008.50001,070
Apr 30, 20248.40008.90008.40008.70008.70002,280
Apr 29, 20248.40008.90008.40008.50008.50002,960
Apr 26, 20249.00009.00008.50008.90008.90003,320
Apr 25, 20248.60008.60008.30008.40008.40001,440
Apr 24, 20248.60008.90008.40008.60008.60001,470
Apr 23, 20248.20009.00008.20008.40008.40002,130
Apr 22, 20248.50008.60008.20008.50008.50001,670
Apr 19, 20249.20009.20008.40008.60008.60002,370
Apr 18, 20249.00009.30008.60008.90008.90003,780
Apr 17, 20248.30009.30008.30008.80008.800010,830
Apr 16, 20248.40008.80008.30008.30008.30002,080
Apr 15, 20248.70008.80008.30008.30008.30001,690

Related Tickers

TGL Treasure Global Inc.
2.1100
+6.57%
 
AUUD Auddia Inc.
4.3500
+5.84%
 
XTKG X3 Holdings Co., Ltd.
1.2400
0.00%
 
IDAI T Stamp Inc.
1.5400
-1.28%
 
CYN Cyngn Inc.
4.3100
+0.23%
 
WCT Wellchange Holdings Company Limited
0.3000
+12.36%
 
FRGT Freight Technologies, Inc.
0.9741
-15.30%
 
MYSZ My Size, Inc.
1.3000
+3.17%
 
XELA Exela Technologies, Inc.
0.4200
+4.87%
 
MRIN Marin Software Incorporated
0.5300
+3.92%