-
5 DAY PERFORMANCE
-6.87% -
1 MONTH PERFORMANCE
+10.62% -
3 MONTH PERFORMANCE
-30.46% -
6 MONTH PERFORMANCE
-60.23% -
YEAR-TO-DATE PERFORMANCE
-80.87% -
1 YEAR PERFORMANCE
-67.29%
Future FinTech Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.34 | $0.35 (2.5%) | $0.36 | $0.33 | 77,257 | $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 |
| 08/23/2024 | $0.35 | $0.36 (4.14%) | $0.38 | $0.33 | 300,500 | $7.28 M |
| 08/22/2024 | $0.35 | $0.32 (-7.91%) | $0.36 | $0.31 | 238,000 | $6.44 M |
| 08/21/2024 | $0.34 | $0.33 (-2.94%) | $0.36 | $0.31 | 63,437 | $6.60 M |
| 08/20/2024 | $0.32 | $0.32 (0.29%) | $0.33 | $0.30 | 134,249 | $6.39 M |
| 08/19/2024 | $0.34 | $0.32 (-6.18%) | $0.34 | $0.29 | 164,900 | $6.38 M |
| 08/16/2024 | $0.30 | $0.29 (-2.1%) | $0.32 | $0.29 | 44,500 | $5.87 M |
| 08/15/2024 | $0.32 | $0.30 (-4.25%) | $0.32 | $0.30 | 51,800 | $6.04 M |
| 08/14/2024 | $0.30 | $0.31 (1.83%) | $0.33 | $0.30 | 67,178 | $6.07 M |
| 08/13/2024 | $0.31 | $0.30 (-3.88%) | $0.31 | $0.29 | 59,100 | $5.96 M |
| 08/12/2024 | $0.31 | $0.30 (-3.97%) | $0.31 | $0.30 | 88,113 | $5.96 M |
| 08/09/2024 | $0.35 | $0.32 (-7.36%) | $0.36 | $0.32 | 23,400 | $6.38 M |
| 08/08/2024 | $0.34 | $0.33 (-1.91%) | $0.34 | $0.32 | 17,300 | $6.54 M |
| 08/07/2024 | $0.34 | $0.32 (-4.22%) | $0.36 | $0.31 | 86,046 | $6.45 M |
| 08/06/2024 | $0.32 | $0.32 (0.55%) | $0.33 | $0.32 | 59,113 | $6.29 M |
| 08/05/2024 | $0.32 | $0.31 (-2.97%) | $0.33 | $0.30 | 212,421 | $6.17 M |
| 08/02/2024 | $0.36 | $0.33 (-7.41%) | $0.36 | $0.32 | 150,511 | $6.56 M |
| 08/01/2024 | $0.39 | $0.36 (-8.41%) | $0.41 | $0.35 | 133,820 | $7.10 M |
| 07/31/2024 | $0.38 | $0.39 (2.81%) | $0.40 | $0.38 | 89,300 | $7.71 M |
| 07/30/2024 | $0.43 | $0.37 (-12.92%) | $0.45 | $0.37 | 250,793 | $7.35 M |
| 07/29/2024 | $0.44 | $0.43 (-2.23%) | $0.47 | $0.43 | 76,505 | $8.55 M |
| 07/26/2024 | $0.45 | $0.44 (-1.79%) | $0.45 | $0.43 | 51,404 | $8.74 M |
| 07/25/2024 | $0.44 | $0.45 (1.45%) | $0.46 | $0.43 | 48,300 | $8.90 M |
| 07/24/2024 | $0.46 | $0.44 (-3.67%) | $0.46 | $0.44 | 26,047 | $8.77 M |
| 07/23/2024 | $0.46 | $0.46 (-0.43%) | $0.47 | $0.44 | 44,041 | $9.10 M |
| 07/22/2024 | $0.47 | $0.46 (-3.15%) | $0.47 | $0.45 | 71,849 | $9.04 M |
| 07/19/2024 | $0.48 | $0.45 (-5.46%) | $0.48 | $0.44 | 39,306 | $9.02 M |
| 07/18/2024 | $0.47 | $0.45 (-4.09%) | $0.49 | $0.44 | 57,410 | $8.94 M |
| 07/17/2024 | $0.46 | $0.47 (2.96%) | $0.48 | $0.45 | 140,510 | $9.39 M |
| 07/16/2024 | $0.44 | $0.45 (3.07%) | $0.46 | $0.43 | 157,617 | $9.01 M |
| 07/15/2024 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.42 | 175,939 | $8.74 M |
| 07/12/2024 | $0.43 | $0.44 (1.79%) | $0.45 | $0.40 | 386,479 | $8.70 M |
| 07/11/2024 | $0.42 | $0.42 (-0.36%) | $0.45 | $0.42 | 333,054 | $8.33 M |
| 07/10/2024 | $0.51 | $0.43 (-15.69%) | $0.54 | $0.42 | 438,797 | $8.54 M |
| 07/09/2024 | $0.47 | $0.47 (0.45%) | $0.50 | $0.47 | 43,736 | $9.38 M |
| 07/08/2024 | $0.50 | $0.48 (-4.87%) | $0.53 | $0.47 | 93,820 | $9.51 M |
| 07/05/2024 | $0.47 | $0.50 (8%) | $0.54 | $0.46 | 62,710 | $10.00 M |