-
5 DAY PERFORMANCE
-16.07% -
1 MONTH PERFORMANCE
+28.08% -
3 MONTH PERFORMANCE
+9.74% -
6 MONTH PERFORMANCE
-50.62% -
YEAR-TO-DATE PERFORMANCE
-78.14% -
1 YEAR PERFORMANCE
-47.37%
Future FinTech Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.44 | $0.40 (-9.07%) | $0.44 | $0.40 | 264,513 | $8.05 M |
| 11/21/2024 | $0.45 | $0.44 (-1.43%) | $0.49 | $0.40 | 263,428 | $8.86 M |
| 11/20/2024 | $0.49 | $0.43 (-13.24%) | $0.52 | $0.42 | 481,304 | $8.56 M |
| 11/19/2024 | $0.50 | $0.48 (-4.05%) | $0.50 | $0.45 | 433,600 | $9.59 M |
| 11/18/2024 | $0.42 | $0.50 (19.67%) | $0.50 | $0.41 | 685,815 | $10.07 M |
| 11/15/2024 | $0.45 | $0.44 (-2.29%) | $0.45 | $0.41 | 183,720 | $8.79 M |
| 11/14/2024 | $0.41 | $0.43 (4.88%) | $0.44 | $0.38 | 610,447 | $8.59 M |
| 11/13/2024 | $0.44 | $0.39 (-12.16%) | $0.57 | $0.38 | 2.10 M | $7.72 M |
| 11/12/2024 | $0.45 | $0.45 (0.33%) | $0.53 | $0.41 | 1.70 M | $8.99 M |
| 11/11/2024 | $0.33 | $0.45 (36.97%) | $0.45 | $0.31 | 3.68 M | $9.03 M |
| 11/08/2024 | $0.32 | $0.32 (-1.49%) | $0.33 | $0.32 | 91,099 | $6.34 M |
| 11/07/2024 | $0.32 | $0.32 (-0.59%) | $0.33 | $0.31 | 110,164 | $6.40 M |
| 11/06/2024 | $0.32 | $0.32 (1.39%) | $0.33 | $0.31 | 145,800 | $6.44 M |
| 11/05/2024 | $0.33 | $0.31 (-5.92%) | $0.33 | $0.31 | 77,900 | $6.20 M |
| 11/04/2024 | $0.31 | $0.31 (0.39%) | $0.34 | $0.31 | 80,529 | $6.22 M |
| 11/01/2024 | $0.31 | $0.31 (0.35%) | $0.32 | $0.31 | 68,209 | $6.22 M |
| 10/31/2024 | $0.33 | $0.31 (-4.72%) | $0.33 | $0.31 | 74,100 | $6.21 M |
| 10/30/2024 | $0.34 | $0.33 (-3.15%) | $0.34 | $0.31 | 76,418 | $6.52 M |
| 10/29/2024 | $0.34 | $0.34 (-0.32%) | $0.34 | $0.31 | 133,800 | $6.77 M |
| 10/28/2024 | $0.33 | $0.33 (-1.3%) | $0.34 | $0.30 | 56,247 | $6.51 M |
| 10/25/2024 | $0.31 | $0.32 (1.18%) | $0.34 | $0.31 | 165,389 | $6.32 M |
| 10/24/2024 | $0.32 | $0.31 (-1.3%) | $0.33 | $0.30 | 81,000 | $6.24 M |
| 10/23/2024 | $0.32 | $0.32 (-1.12%) | $0.34 | $0.30 | 180,934 | $6.32 M |
| 10/22/2024 | $0.36 | $0.32 (-9.28%) | $0.36 | $0.32 | 41,422 | $6.45 M |
| 10/21/2024 | $0.36 | $0.33 (-7.17%) | $0.36 | $0.33 | 112,400 | $6.62 M |
| 10/18/2024 | $0.33 | $0.34 (2.69%) | $0.35 | $0.33 | 124,410 | $6.79 M |
| 10/17/2024 | $0.35 | $0.33 (-4.97%) | $0.36 | $0.33 | 47,200 | $6.62 M |
| 10/16/2024 | $0.35 | $0.35 (0.96%) | $0.36 | $0.32 | 271,800 | $6.96 M |
| 10/15/2024 | $0.32 | $0.33 (0.46%) | $0.35 | $0.31 | 142,800 | $6.50 M |
| 10/14/2024 | $0.31 | $0.32 (2.76%) | $0.32 | $0.31 | 57,607 | $6.47 M |
| 10/11/2024 | $0.31 | $0.31 (1.58%) | $0.32 | $0.30 | 138,100 | $6.29 M |
| 10/10/2024 | $0.33 | $0.31 (-4.62%) | $0.33 | $0.31 | 75,417 | $6.20 M |
| 10/09/2024 | $0.32 | $0.32 (-0.31%) | $0.34 | $0.31 | 98,012 | $6.36 M |
| 10/08/2024 | $0.35 | $0.33 (-5.69%) | $0.35 | $0.33 | 101,600 | $6.60 M |
| 10/07/2024 | $0.35 | $0.36 (1.99%) | $0.37 | $0.34 | 71,816 | $7.17 M |
| 10/04/2024 | $0.34 | $0.35 (2.5%) | $0.36 | $0.33 | 77,449 | $7.03 M |
| 10/03/2024 | $0.36 | $0.34 (-4.21%) | $0.36 | $0.34 | 69,100 | $6.86 M |
| 10/02/2024 | $0.37 | $0.37 (1.64%) | $0.38 | $0.35 | 168,900 | $7.41 M |
| 10/01/2024 | $0.38 | $0.35 (-8.68%) | $0.39 | $0.33 | 184,100 | $6.93 M |
| 09/30/2024 | $0.42 | $0.38 (-10.29%) | $0.43 | $0.36 | 233,371 | $7.51 M |
| 09/27/2024 | $0.40 | $0.38 (-4.87%) | $0.43 | $0.36 | 275,748 | $7.53 M |
| 09/26/2024 | $0.33 | $0.39 (19.14%) | $0.41 | $0.33 | 415,364 | $7.86 M |
| 09/25/2024 | $0.37 | $0.34 (-8.06%) | $0.37 | $0.33 | 149,115 | $6.80 M |
| 09/24/2024 | $0.32 | $0.35 (10.72%) | $0.36 | $0.32 | 76,838 | $6.99 M |
| 09/23/2024 | $0.35 | $0.33 (-6.38%) | $0.35 | $0.32 | 46,749 | $6.54 M |
| 09/20/2024 | $0.33 | $0.33 (1.24%) | $0.34 | $0.32 | 26,600 | $6.68 M |
| 09/19/2024 | $0.31 | $0.32 (4.51%) | $0.35 | $0.31 | 138,537 | $6.49 M |
| 09/18/2024 | $0.32 | $0.31 (-1.48%) | $0.32 | $0.31 | 20,016 | $6.20 M |
| 09/17/2024 | $0.31 | $0.32 (3.19%) | $0.33 | $0.30 | 24,071 | $6.39 M |
| 09/16/2024 | $0.32 | $0.31 (-3.89%) | $0.33 | $0.30 | 44,100 | $6.13 M |
| 09/13/2024 | $0.31 | $0.30 (-3.17%) | $0.33 | $0.30 | 44,622 | $6.04 M |
| 09/12/2024 | $0.30 | $0.30 (0.3%) | $0.31 | $0.29 | 41,257 | $6.00 M |
| 09/11/2024 | $0.29 | $0.29 (-0.07%) | $0.30 | $0.29 | 97,709 | $5.80 M |
| 09/10/2024 | $0.30 | $0.29 (-3.22%) | $0.32 | $0.29 | 52,000 | $5.82 M |
| 09/09/2024 | $0.30 | $0.30 (-0.13%) | $0.31 | $0.30 | 37,711 | $6.00 M |
| 09/06/2024 | $0.35 | $0.31 (-10.43%) | $0.35 | $0.30 | 46,300 | $6.19 M |
| 09/05/2024 | $0.31 | $0.32 (1.09%) | $0.34 | $0.31 | 68,500 | $6.32 M |
| 09/04/2024 | $0.31 | $0.31 (-0.13%) | $0.35 | $0.31 | 68,935 | $6.20 M |
| 09/03/2024 | $0.34 | $0.32 (-7.24%) | $0.36 | $0.31 | 85,200 | $6.30 M |
| 08/30/2024 | $0.35 | $0.35 (1.15%) | $0.37 | $0.33 | 168,300 | $7.05 M |
| 08/29/2024 | $0.34 | $0.35 (3.44%) | $0.37 | $0.33 | 63,812 | $6.97 M |
| 08/28/2024 | $0.37 | $0.34 (-6.85%) | $0.37 | $0.33 | 46,846 | $6.80 M |
| 08/27/2024 | $0.37 | $0.35 (-5.38%) | $0.38 | $0.35 | 45,768 | $7.00 M |
| 08/26/2024 | $0.38 | $0.37 (-2.32%) | $0.39 | $0.36 | 98,531 | $7.40 M |