MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTFT — Future FinTech Group Inc.
NasdaqFuture FinTech Group Inc.
$3.41
+0.05(+1.49%)
- O
- 3.29
- H
- 3.42
- L
- 3.09
- V
- 142.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.41
Period Return-45%
Period High$16.12
Period Low$0.45
Avg Daily Volume1.02M
Total Trading Days365
FTFT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.29 | $3.42 | $3.09 | $3.41 | +$0.05 | +1.49% | 142,232 | $3.23 | $3.09 $3.42 |
| Oct 1, 2026 | $3.40 | $3.46 | $3.20 | $3.36 | $-0.04 | -1.18% | 87,651 | $3.33 | $3.20 $3.46 |
| Sep 30, 2026 | $3.76 | $3.85 | $3.40 | $3.40 | $-0.37 | -9.81% | 102,621 | $3.55 | $3.40 $3.85 |
| Sep 29, 2026 | $4.11 | $4.18 | $3.77 | $3.77 | $-0.42 | -10.02% | 104,303 | $3.96 | $3.77 $4.18 |
| Sep 28, 2026 | $4.27 | $4.50 | $3.93 | $4.19 | $-0.19 | -4.34% | 189,520 | $4.19 | $3.93 $4.50 |
| Sep 25, 2026 | $4.35 | $4.58 | $4.27 | $4.38 | $-0.04 | -0.90% | 208,073 | $4.40 | $4.27 $4.58 |
| Sep 24, 2026 | $4.21 | $4.70 | $4.21 | $4.42 | $-0.02 | -0.45% | 383,520 | $4.49 | $4.21 $4.70 |
| Sep 23, 2026 | $3.89 | $6.13 | $3.79 | $4.44 | +$0.42 | +10.45% | 6,224,140 | $5.22 | $3.79 $6.13 |
| Sep 22, 2026 | $4.28 | $4.44 | $3.73 | $4.02 | $-0.49 | -10.86% | 329,581 | $3.98 | $3.73 $4.44 |
| Sep 21, 2026 | $5.51 | $5.89 | $4.44 | $4.51 | $-0.99 | -18.00% | 492,961 | $4.91 | $4.44 $5.89 |
| Sep 18, 2026 | $5.65 | $6.08 | $5.17 | $5.50 | $-0.76 | -12.07% | 1,213,338 | $5.63 | $5.17 $6.08 |
| Sep 17, 2026 | $6.45 | $7.26 | $6.13 | $6.26 | $-0.75 | -10.64% | 1,487,056 | $6.52 | $6.13 $7.26 |
| Sep 16, 2026 | $7.00 | $9.74 | $6.43 | $7.00 | +$1.26 | +21.95% | 17,864,522 | $7.93 | $6.43 $9.74 |
| Sep 15, 2026 | $6.34 | $6.69 | $4.84 | $5.74 | $-2.30 | -28.61% | 8,753,827 | $5.90 | $4.84 $6.69 |
| Sep 14, 2026 | $3.30 | $9.48 | $3.25 | $8.04 | +$5.16 | +179.17% | 119,964,218 | $5.59 | $3.25 $9.48 |
| Sep 11, 2026 | $2.82 | $3.40 | $2.66 | $2.88 | +$0.83 | +40.49% | 53,280,485 | $2.93 | $2.66 $3.40 |
| Sep 10, 2026 | $2.23 | $2.38 | $1.81 | $2.05 | $-0.04 | -1.91% | 14,807,443 | $2.22 | $1.81 $2.38 |
| Sep 9, 2026 | $1.27 | $3.55 | $1.25 | $2.09 | +$0.78 | +59.54% | 79,202,334 | $2.68 | $1.25 $3.55 |
| Sep 8, 2026 | $1.63 | $1.63 | $1.22 | $1.31 | $-0.32 | -19.63% | 345,886 | $1.36 | $1.22 $1.63 |
| Sep 4, 2026 | $1.64 | $1.92 | $1.63 | $1.63 | $-0.02 | -1.21% | 417,783 | $1.77 | $1.63 $1.92 |
| Sep 3, 2026 | $1.70 | $1.80 | $1.56 | $1.65 | $-0.10 | -5.71% | 267,880 | $1.64 | $1.56 $1.80 |
| Sep 2, 2026 | $1.81 | $1.84 | $1.56 | $1.75 | $-0.07 | -3.85% | 260,789 | $1.70 | $1.56 $1.84 |
| Sep 1, 2026 | $1.84 | $2.09 | $1.75 | $1.82 | $-0.13 | -6.67% | 841,918 | $1.91 | $1.75 $2.09 |
| Aug 31, 2026 | $2.21 | $2.21 | $1.60 | $1.95 | $-0.27 | -12.11% | 1,988,381 | $2.12 | $1.60 $2.21 |
| Aug 28, 2026 | $2.40 | $2.44 | $2.20 | $2.22 | $-0.11 | -4.63% | 14,586,477 | $5.61 | $2.20 $2.44 |
| Aug 27, 2026 | $2.44 | $2.54 | $2.21 | $2.33 | $-0.39 | -14.33% | 61,961 | $2.35 | $2.21 $2.54 |
| Aug 26, 2026 | $2.77 | $2.81 | $2.64 | $2.72 | $-0.01 | -0.31% | 30,151 | $2.41 | $2.64 $2.81 |
| Aug 25, 2026 | $2.51 | $2.73 | $2.38 | $2.72 | +$0.22 | +8.96% | 28,070 | $2.53 | $2.38 $2.73 |
| Aug 24, 2026 | $2.67 | $2.72 | $2.36 | $2.50 | $-0.15 | -5.50% | 35,458 | $2.50 | $2.36 $2.72 |
| Aug 21, 2026 | $2.74 | $2.96 | $2.64 | $2.65 | +$1.96 | +285.77% | 54,440 | $2.76 | $2.64 $2.96 |