Future Fintech (FTFT) went public on March 15, 2005, when it opened at a split-adjusted price of $0.0006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $1.4900 | $1.6654 | $1.4800 | $1.5500 | 474,384 |
April 2026 | $1.2000 | $1.9400 | $1.0000 | $1.5000 | 4,339,075 |
March 2026 | $1.4400 | $1.6100 | $1.1300 | $1.2200 | 262,800 |
February 2026 | $2.0500 | $2.1700 | $1.3100 | $1.4900 | 515,200 |
January 2026 | $3.2000 | $3.6000 | $1.9600 | $2.0500 | 699,925 |
December 2025 | $4.7200 | $5.2800 | $3.0800 | $3.0800 | 243,950 |
November 2025 | $7.4400 | $7.6400 | $4.1600 | $4.7200 | 574,450 |
October 2025 | $8.4000 | $9.6800 | $7.0000 | $7.2800 | 460,225 |
September 2025 | $9.0000 | $15.5200 | $7.2800 | $8.6400 | 2,411,800 |
August 2025 | $8.8800 | $9.3200 | $6.0800 | $8.8800 | 708,325 |
July 2025 | $4.6000 | $16.1200 | $4.6000 | $8.4000 | 26,246,900 |
June 2025 | $5.5600 | $5.6000 | $4.0400 | $4.7600 | 238,075 |
May 2025 | $6.0400 | $7.4400 | $5.3200 | $5.5600 | 901,675 |
April 2025 | $6.0000 | $6.8000 | $4.6000 | $6.0000 | 434,424 |
March 2025 | $15.2000 | $20.0000 | $6.4000 | $6.8000 | 5,975,167 |
February 2025 | $10.0000 | $11.2000 | $7.6000 | $8.0000 | 152,125 |
January 2025 | $12.4000 | $15.2000 | $10.0000 | $10.0000 | 218,023 |
December 2024 | $18.0000 | $18.4000 | $10.4000 | $12.4000 | 261,618 |
November 2024 | $12.4000 | $22.8000 | $12.4000 | $17.2000 | 296,378 |
October 2024 | $15.2000 | $15.6000 | $12.0000 | $12.4000 | 63,729 |
September 2024 | $13.6000 | $17.2000 | $11.6000 | $15.2000 | 49,780 |
August 2024 | $15.6000 | $16.4000 | $11.6000 | $14.0000 | 57,921 |
July 2024 | $19.2000 | $21.6000 | $14.8000 | $15.6000 | 70,245 |
June 2024 | $32.4000 | $32.8000 | $16.4000 | $19.2000 | 36,753 |
May 2024 | $35.2000 | $36.0000 | $30.0000 | $32.0000 | 24,669 |