Future Fintech (FTFT) went public on March 15, 2005, when it opened at a split-adjusted price of $0.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $3.20 | $3.60 | $1.97 | $2.09 | 525,812 |
December 2025 | $4.72 | $5.28 | $3.08 | $3.08 | 243,950 |
November 2025 | $7.44 | $7.64 | $4.16 | $4.72 | 574,450 |
October 2025 | $8.40 | $9.68 | $7.00 | $7.28 | 460,225 |
September 2025 | $9.00 | $15.52 | $7.28 | $8.64 | 2,411,800 |
August 2025 | $8.88 | $9.32 | $6.08 | $8.88 | 708,325 |
July 2025 | $4.60 | $16.12 | $4.60 | $8.40 | 26,246,900 |
June 2025 | $5.56 | $5.60 | $4.04 | $4.76 | 238,075 |
May 2025 | $6.04 | $7.44 | $5.32 | $5.56 | 901,675 |
April 2025 | $6.00 | $6.80 | $4.60 | $6.00 | 434,424 |
March 2025 | $15.20 | $20.00 | $6.40 | $6.80 | 5,975,167 |
February 2025 | $10.00 | $11.20 | $7.60 | $8.00 | 152,125 |
January 2025 | $12.40 | $15.20 | $10.00 | $10.00 | 218,023 |
December 2024 | $18.00 | $18.40 | $10.40 | $12.40 | 261,618 |
November 2024 | $12.40 | $22.80 | $12.40 | $17.20 | 296,378 |
October 2024 | $15.20 | $15.60 | $12.00 | $12.40 | 63,729 |
September 2024 | $13.60 | $17.20 | $11.60 | $15.20 | 49,780 |
August 2024 | $15.60 | $16.40 | $11.60 | $14.00 | 57,921 |
July 2024 | $19.20 | $21.60 | $14.80 | $15.60 | 70,245 |
June 2024 | $32.40 | $32.80 | $16.40 | $19.20 | 36,753 |
May 2024 | $35.20 | $36.00 | $30.00 | $32.00 | 24,669 |
April 2024 | $40.80 | $40.80 | $32.80 | $34.80 | 21,143 |
March 2024 | $43.60 | $48.40 | $36.00 | $40.00 | 78,245 |
February 2024 | $42.80 | $55.20 | $38.00 | $44.00 | 50,918 |
January 2024 | $82.40 | $88.00 | $32.40 | $42.00 | 87,722 |
