Future Fintech (FTFT) went public on March 15, 2005, when it opened at a split-adjusted price of $0.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $0.880 | $0.970 | $0.760 | $0.830 | 794,500 |
July 2026 | $2.840 | $2.880 | $0.840 | $1.020 | 4,071,500 |
June 2026 | $4.840 | $5.320 | $1.960 | $2.640 | 1,234,200 |
May 2026 | $5.960 | $6.680 | $4.360 | $4.840 | 351,550 |
April 2026 | $4.800 | $7.800 | $4.000 | $6.000 | 1,088,200 |
March 2026 | $5.760 | $6.440 | $4.520 | $4.880 | 65,700 |
February 2026 | $8.200 | $8.680 | $5.240 | $5.960 | 128,800 |
January 2026 | $12.800 | $14.400 | $7.840 | $8.200 | 174,981 |
December 2025 | $18.880 | $21.120 | $12.320 | $12.320 | 60,991 |
November 2025 | $29.760 | $30.560 | $16.640 | $18.880 | 143,617 |
October 2025 | $33.600 | $38.720 | $28.000 | $29.120 | 114,997 |
September 2025 | $36.000 | $62.080 | $29.120 | $34.560 | 602,952 |
August 2025 | $35.520 | $37.280 | $24.320 | $35.520 | 177,081 |
July 2025 | $18.400 | $64.480 | $18.400 | $33.600 | 6,561,728 |
June 2025 | $22.240 | $22.400 | $16.160 | $19.040 | 59,519 |
May 2025 | $24.160 | $29.760 | $21.280 | $22.240 | 225,421 |
April 2025 | $24.000 | $27.200 | $18.400 | $24.000 | 108,607 |
March 2025 | $60.800 | $80.000 | $25.600 | $27.200 | 1,493,793 |
February 2025 | $40.000 | $44.800 | $30.400 | $32.000 | 38,030 |
January 2025 | $49.600 | $60.800 | $40.000 | $40.000 | 54,506 |
December 2024 | $72.000 | $73.600 | $41.600 | $49.600 | 65,406 |
November 2024 | $49.600 | $91.200 | $49.600 | $68.800 | 74,094 |
October 2024 | $60.800 | $62.400 | $48.000 | $49.600 | 15,935 |
September 2024 | $54.400 | $68.800 | $46.400 | $60.800 | 12,446 |
August 2024 | $62.400 | $65.600 | $46.400 | $56.000 | 14,482 |