5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-27.05%
3 MONTH PERFORMANCE
-23.93%
6 MONTH PERFORMANCE
-25.03%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
-76.36%
Future FinTech Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $0.26 | $0.25 (-5.02%) | $0.26 | $0.24 | 117,155 | $4.95 M |
02/06/2025 | $0.24 | $0.25 (3.79%) | $0.26 | $0.24 | 231,500 | $4.96 M |
02/05/2025 | $0.24 | $0.25 (4.13%) | $0.25 | $0.24 | 218,869 | $5.03 M |
02/04/2025 | $0.25 | $0.24 (-4.4%) | $0.26 | $0.24 | 141,448 | $4.81 M |
02/03/2025 | $0.25 | $0.25 (-1.8%) | $0.25 | $0.23 | 467,900 | $4.95 M |
01/31/2025 | $0.27 | $0.25 (-4.91%) | $0.27 | $0.25 | 297,700 | $5.07 M |
01/30/2025 | $0.27 | $0.26 (-3.59%) | $0.28 | $0.26 | 280,985 | $5.29 M |
01/29/2025 | $0.28 | $0.26 (-7.14%) | $0.28 | $0.26 | 174,715 | $5.32 M |
01/28/2025 | $0.28 | $0.27 (-1.07%) | $0.30 | $0.26 | 418,700 | $5.48 M |
01/27/2025 | $0.28 | $0.28 (0.39%) | $0.30 | $0.28 | 450,895 | $5.66 M |
01/24/2025 | $0.27 | $0.28 (2.96%) | $0.28 | $0.27 | 201,631 | $5.60 M |
01/23/2025 | $0.29 | $0.27 (-6.87%) | $0.29 | $0.26 | 410,936 | $5.40 M |
01/22/2025 | $0.29 | $0.27 (-6.21%) | $0.29 | $0.27 | 286,432 | $5.48 M |
01/21/2025 | $0.32 | $0.29 (-10.44%) | $0.32 | $0.28 | 908,600 | $5.77 M |
01/17/2025 | $0.29 | $0.33 (15.38%) | $0.34 | $0.28 | 1.56 M | $6.73 M |
01/16/2025 | $0.28 | $0.29 (3.3%) | $0.29 | $0.27 | 200,600 | $5.86 M |
01/15/2025 | $0.30 | $0.28 (-5.38%) | $0.30 | $0.27 | 369,900 | $5.69 M |
01/14/2025 | $0.28 | $0.30 (6.43%) | $0.30 | $0.27 | 175,832 | $6.00 M |
01/13/2025 | $0.30 | $0.27 (-9%) | $0.31 | $0.26 | 411,300 | $5.50 M |
01/10/2025 | $0.31 | $0.29 (-5.99%) | $0.32 | $0.29 | 268,200 | $5.94 M |
01/08/2025 | $0.35 | $0.32 (-9.77%) | $0.35 | $0.30 | 276,900 | $6.36 M |
01/07/2025 | $0.35 | $0.33 (-4.63%) | $0.36 | $0.32 | 371,200 | $6.72 M |
01/06/2025 | $0.36 | $0.36 (-0.11%) | $0.38 | $0.34 | 546,000 | $7.25 M |
01/03/2025 | $0.31 | $0.35 (12.74%) | $0.37 | $0.30 | 873,965 | $7.04 M |
01/02/2025 | $0.31 | $0.31 (0.81%) | $0.33 | $0.30 | 235,400 | $6.29 M |
12/31/2024 | $0.33 | $0.31 (-4.79%) | $0.34 | $0.30 | 839,761 | $6.24 M |
12/30/2024 | $0.31 | $0.32 (4.13%) | $0.32 | $0.28 | 795,800 | $6.39 M |
12/27/2024 | $0.30 | $0.30 (-0.72%) | $0.32 | $0.29 | 310,000 | $6.00 M |
12/26/2024 | $0.30 | $0.30 (0.27%) | $0.31 | $0.28 | 237,540 | $6.04 M |
12/24/2024 | $0.30 | $0.28 (-6.6%) | $0.30 | $0.28 | 147,030 | $5.64 M |
12/23/2024 | $0.31 | $0.29 (-6.13%) | $0.31 | $0.29 | 120,900 | $5.86 M |
12/20/2024 | $0.27 | $0.30 (12.04%) | $0.32 | $0.26 | 695,009 | $6.07 M |
12/19/2024 | $0.33 | $0.27 (-19.48%) | $0.33 | $0.27 | 604,090 | $5.39 M |
12/18/2024 | $0.33 | $0.30 (-6.8%) | $0.36 | $0.29 | 1.88 M | $6.10 M |
12/17/2024 | $0.27 | $0.29 (7.31%) | $0.33 | $0.26 | 1.09 M | $5.85 M |
12/16/2024 | $0.29 | $0.27 (-6.01%) | $0.29 | $0.27 | 265,716 | $5.45 M |
12/13/2024 | $0.32 | $0.28 (-12.1%) | $0.34 | $0.26 | 525,400 | $5.57 M |
12/12/2024 | $0.34 | $0.31 (-8.79%) | $0.35 | $0.30 | 340,785 | $6.24 M |
12/11/2024 | $0.33 | $0.32 (-2.52%) | $0.35 | $0.32 | 449,100 | $6.54 M |
12/10/2024 | $0.40 | $0.34 (-13.9%) | $0.40 | $0.33 | 354,412 | $6.85 M |
12/09/2024 | $0.40 | $0.38 (-4.5%) | $0.40 | $0.37 | 338,205 | $7.69 M |
12/06/2024 | $0.36 | $0.38 (6.89%) | $0.40 | $0.36 | 330,515 | $7.75 M |
12/05/2024 | $0.42 | $0.37 (-12.98%) | $0.43 | $0.35 | 370,700 | $7.36 M |
12/04/2024 | $0.40 | $0.41 (2.68%) | $0.43 | $0.38 | 307,500 | $8.25 M |
12/03/2024 | $0.41 | $0.38 (-6.53%) | $0.42 | $0.38 | 194,700 | $7.69 M |
12/02/2024 | $0.45 | $0.42 (-6.71%) | $0.46 | $0.41 | 264,400 | $8.48 M |
11/29/2024 | $0.40 | $0.43 (6.54%) | $0.46 | $0.40 | 313,800 | $8.66 M |
11/27/2024 | $0.40 | $0.42 (5.24%) | $0.42 | $0.38 | 271,541 | $8.37 M |
11/26/2024 | $0.40 | $0.40 (0.05%) | $0.42 | $0.39 | 115,806 | $7.96 M |
11/25/2024 | $0.40 | $0.40 (0.5%) | $0.43 | $0.38 | 185,741 | $8.09 M |
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 |