Future FinTech Group Inc. (FTFT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FTFT Historical Return
If you invested $1000 in Future FinTech Group Inc. (FTFT) 10 years ago, it would be worth $0.12 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.5, while $1000 invested 1 year ago would be worth $25.17. This corresponds to total returns of -99.99%, -99.95%, -97.48%, respectively, with annualized returns of -59.49%, -78.09%, -97.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FTFT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.76 | 3.4 | 3.4 | 3.85 | 3.4 | 101,911 |
| September 29, 2026 | 4.11 | 3.77 | 3.77 | 4.18 | 3.77 | 104,089 |
| September 28, 2026 | 4.31 | 4.19 | 4.19 | 4.5 | 3.93 | 186,427 |
| September 25, 2026 | 4.35 | 4.38 | 4.38 | 4.5 | 4.27 | 191,889 |
| September 24, 2026 | 4.21 | 4.42 | 4.42 | 4.7 | 4.21 | 382,925 |
| September 23, 2026 | 3.89 | 4.44 | 4.44 | 6.13 | 3.79 | 6.21M |
| September 22, 2026 | 4.28 | 4.02 | 4.02 | 4.44 | 3.73 | 325,942 |
| September 21, 2026 | 5.51 | 4.51 | 4.51 | 5.89 | 4.45 | 483,604 |
| September 18, 2026 | 5.65 | 5.5 | 5.5 | 6.08 | 5.17 | 1.17M |
| September 17, 2026 | 6.41 | 6.26 | 6.26 | 7.26 | 6.13 | 1.46M |
| September 16, 2026 | 6.95 | 7 | 7 | 9.74 | 6.43 | 17.76M |
| September 15, 2026 | 6.34 | 5.74 | 5.74 | 6.69 | 4.84 | 8.83M |
| September 11, 2026 | 2.78 | 2.88 | 2.88 | 3.4 | 2.66 | 52.51M |
| September 10, 2026 | 2.23 | 2.05 | 2.05 | 2.38 | 1.81 | 14.61M |
| September 09, 2026 | 1.27 | 2.09 | 2.09 | 3.55 | 1.25 | 73.37M |
| September 08, 2026 | 1.63 | 1.31 | 1.31 | 1.63 | 1.23 | 342,374 |
| September 04, 2026 | 1.64 | 1.63 | 1.63 | 1.91 | 1.63 | 416,546 |
| September 03, 2026 | 1.7 | 1.65 | 1.65 | 1.8 | 1.65 | 0 |
| September 02, 2026 | 1.81 | 1.75 | 1.75 | 1.83 | 1.56 | 273,905 |
| September 01, 2026 | 1.84 | 1.82 | 1.82 | 2.09 | 1.75 | 791,524 |
| August 31, 2026 | 2.21 | 1.95 | 1.95 | 2.21 | 1.6 | 1.15M |
| August 28, 2026 | 2.4 | 2.22 | 2.22 | 2.44 | 2.2 | 14.59M |
| August 27, 2026 | 2.44 | 2.33 | 2.33 | 2.54 | 2.21 | 61,961 |
| August 26, 2026 | 2.77 | 2.72 | 2.72 | 2.81 | 2.64 | 30,151 |
| August 25, 2026 | 2.51 | 2.72 | 2.72 | 2.73 | 2.38 | 28,070 |
| August 24, 2026 | 2.67 | 2.5 | 2.5 | 2.72 | 2.36 | 35,458 |
| August 21, 2026 | 2.74 | 2.65 | 2.65 | 2.96 | 2.64 | 54,440 |
| August 20, 2026 | 3.08 | 2.74 | 2.74 | 3.08 | 2.63 | 148,425 |
| August 19, 2026 | 3.12 | 3.46 | 3.46 | 3.64 | 3.12 | 594,875 |
| August 18, 2026 | 3.39 | 3.23 | 3.23 | 3.4 | 3.2 | 8,472 |
| August 17, 2026 | 3.2 | 3.4 | 3.4 | 3.64 | 3.2 | 39,627 |
| August 14, 2026 | 3.26 | 3.3 | 3.3 | 3.5 | 3.21 | 17,227 |
| August 13, 2026 | 3.24 | 3.25 | 3.25 | 3.32 | 3.22 | 3,973 |
| August 12, 2026 | 3.35 | 3.24 | 3.24 | 3.5 | 3.2 | 11,930 |
| August 11, 2026 | 3.24 | 3.34 | 3.34 | 3.42 | 3.13 | 11,975 |
| August 10, 2026 | 3.12 | 3.24 | 3.24 | 3.45 | 3.06 | 11,926 |
| August 07, 2026 | 3.36 | 3.14 | 3.14 | 3.51 | 3.04 | 41,436 |
| August 06, 2026 | 3.32 | 3.36 | 3.36 | 3.61 | 3.32 | 19,903 |
| August 05, 2026 | 3.8 | 3.38 | 3.38 | 3.8 | 3.21 | 23,601 |
| August 04, 2026 | 3.8 | 3.72 | 3.72 | 3.88 | 3.64 | 21,345 |
| August 03, 2026 | 3.52 | 3.67 | 3.67 | 3.88 | 3.52 | 35,508 |
| July 31, 2026 | 3.6 | 4.08 | 4.08 | 4.28 | 3.6 | 336,832 |
| July 30, 2026 | 3.68 | 3.68 | 3.68 | 3.72 | 3.42 | 17,000 |
| July 29, 2026 | 3.82 | 3.73 | 3.73 | 3.82 | 3.36 | 33,893 |
| July 28, 2026 | 4.36 | 3.94 | 3.94 | 4.36 | 3.8 | 39,970 |
| July 27, 2026 | 4.68 | 4.44 | 4.44 | 4.76 | 4.32 | 40,697 |
| July 24, 2026 | 5.04 | 4.72 | 4.72 | 5.08 | 4.72 | 48,960 |
| July 23, 2026 | 5.52 | 5.04 | 5.04 | 5.52 | 4.48 | 83,400 |
| July 22, 2026 | 5.72 | 5.96 | 5.96 | 6.28 | 5.6 | 52,150 |
| July 21, 2026 | 5.56 | 5.72 | 5.72 | 6.12 | 5.44 | 48,360 |
| July 20, 2026 | 5.6 | 5.44 | 5.44 | 5.68 | 5.28 | 10,132 |
| July 17, 2026 | 5.64 | 5.48 | 5.48 | 5.76 | 5.28 | 19,450 |
| July 16, 2026 | 6.16 | 5.76 | 5.76 | 6.24 | 5.64 | 28,975 |
| July 15, 2026 | 6.76 | 6.2 | 6.2 | 6.96 | 6.08 | 32,837 |
| July 14, 2026 | 7.04 | 6.56 | 6.56 | 7.48 | 6.04 | 75,885 |
| July 13, 2026 | 8.24 | 7.32 | 7.32 | 8.24 | 7.24 | 51,135 |
| July 10, 2026 | 8 | 7.96 | 7.96 | 8.32 | 7.84 | 72,055 |
| July 09, 2026 | 8.08 | 7.68 | 7.68 | 8.08 | 7.44 | 69,225 |
| July 08, 2026 | 9.56 | 8.48 | 8.48 | 9.68 | 7.12 | 96,258 |
| July 07, 2026 | 10.12 | 9.28 | 9.28 | 10.12 | 9 | 18,800 |
AD
