Future FinTech Group Stock Price History
NASDAQ: FTFTConsumer DiscretionaryBusiness ServicesUSD
3.20-0.165 (-4.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTFT price history at a glance
The price history for Future FinTech Group (FTFT) on this page begins on June 9, 2008, when the stock closed at $126,208.00; it most recently closed at $3.20 on October 5, 2026. The highest price in this record is $256,000.00, reached on March 30, 2009; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, FTFT finished higher in 5 and lower in 12. Its best year was 2020 (+254.7%) and its worst was 2018 (-84.4%).
Over roughly 18 years the share price changed -100.0%, a -43.9% compound annual price return (excluding dividends). In the last 12 months alone, FTFT has lost 97.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $256,000.00
- Date of high
- Mar 30, 2009
- Low since 2008
- $1.22
- Date of low
- Sep 7, 2026
- 52-week high
- $151.68
- 52-week low
- $1.22
- Last close
- $3.20
FTFT returns
1 week
-6.16%
1 month
+53.11%
3 months
-60.00%
6 months
-87.26%
Year to date
-93.51%
1 year
-97.77%
3 years
-99.48%
5 years
-99.95%
FTFT price return, excluding dividends.
FTFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.20 | -93.33% |
| 2025 | 48.00 | -78.57% |
| 2024 | 224.00 | -80.87% |
| 2023 | 1,171.20 | -1.08% |
| 2022 | 1,184.00 | -72.18% |
| 2021 | 4,256.00 | -29.26% |
| 2020 | 6,016.00 | +254.72% |
| 2019 | 1,696.00 | -18.46% |
| 2018 | 2,080.00 | -84.41% |
| 2017 | 13,344.00 | -36.82% |
| 2016 | 21,120.00 | +21.32% |
| 2015 | 17,408.00 | -30.61% |
| 2014 | 25,088.00 | -45.25% |
| 2013 | 45,824.00 | -13.11% |
| 2012 | 52,736.00 | +10.75% |
| 2011 | 47,616.00 | -60.00% |
| 2010 | 119,040.00 | +12.86% |
| 2009 | 105,472.00 | +64.80% |
| 2008* | 64,000.00 | -49.29% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
FTFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.25 | 3.37 | 3.16 | 3.20 | -4.90% | |
| 3.17 | 3.56 | 3.17 | 3.37 | +4.67% | |
| 3.33 | 3.33 | 3.00 | 3.22 | -5.44% | |
| 3.49 | 3.65 | 3.22 | 3.40 | -2.02% | |
| 3.36 | 3.60 | 3.33 | 3.47 | +1.76% | |
| 3.29 | 3.42 | 3.09 | 3.41 | +1.49% | |
| 3.40 | 3.46 | 3.20 | 3.36 | -1.18% | |
| 3.76 | 3.85 | 3.40 | 3.40 | -9.81% | |
| 4.11 | 4.18 | 3.77 | 3.77 | -10.02% | |
| 4.27 | 4.50 | 3.93 | 4.19 | -4.34% | |
| 4.35 | 4.58 | 4.27 | 4.38 | -0.90% | |
| 4.21 | 4.70 | 4.21 | 4.42 | -0.45% | |
| 3.89 | 6.13 | 3.79 | 4.44 | +10.45% | |
| 4.28 | 4.44 | 3.73 | 4.02 | -10.86% | |
| 5.51 | 5.89 | 4.44 | 4.51 | -18.00% | |
| 5.65 | 6.08 | 5.17 | 5.50 | -12.14% | |
| 6.45 | 7.26 | 6.13 | 6.26 | -10.57% | |
| 7.00 | 9.74 | 6.43 | 7.00 | +21.95% | |
| 6.34 | 6.69 | 4.84 | 5.74 | -28.61% | |
| 3.30 | 9.48 | 3.25 | 8.04 | +179.17% | |
| 2.82 | 3.40 | 2.66 | 2.88 | +40.49% | |
| 2.23 | 2.38 | 1.81 | 2.05 | -1.91% | |
| 1.27 | 3.55 | 1.25 | 2.09 | +59.54% | |
| 1.63 | 1.63 | 1.22 | 1.31 | -19.63% | |
| 1.64 | 1.92 | 1.63 | 1.63 | -1.21% | |
| 1.70 | 1.80 | 1.56 | 1.65 | -5.71% | |
| 1.81 | 1.84 | 1.56 | 1.75 | -3.85% | |
| 1.84 | 2.09 | 1.75 | 1.82 | -6.67% | |
| 2.21 | 2.21 | 1.60 | 1.95 | -11.36% | |
| 2.40 | 2.44 | 2.20 | 2.20 | -5.17% | |
| 2.44 | 2.52 | 2.20 | 2.32 | -14.71% | |
| 2.76 | 2.80 | 2.64 | 2.72 | 0.00% | |
| 2.52 | 2.72 | 2.40 | 2.72 | +7.94% | |
| 2.68 | 2.72 | 2.36 | 2.52 | -4.55% | |
| 2.76 | 2.96 | 2.64 | 2.64 | -4.35% | |
| 3.08 | 3.08 | 2.64 | 2.76 | -19.77% | |
| 3.12 | 3.64 | 3.12 | 3.44 | +6.17% | |
| 3.40 | 3.40 | 3.20 | 3.24 | -4.71% | |
| 3.20 | 3.64 | 3.20 | 3.40 | +2.41% | |
| 3.28 | 3.48 | 3.20 | 3.32 | +2.47% | |
| 3.24 | 3.32 | 3.20 | 3.24 | 0.00% | |
| 3.36 | 3.48 | 3.20 | 3.24 | -3.57% | |
| 3.24 | 3.40 | 3.12 | 3.36 | +3.70% | |
| 3.12 | 3.44 | 3.04 | 3.24 | +2.53% | |
| 3.36 | 3.52 | 3.04 | 3.16 | -5.95% | |
| 3.32 | 3.60 | 3.32 | 3.36 | 0.00% | |
| 3.80 | 3.80 | 3.20 | 3.36 | -9.68% | |
| 3.80 | 3.88 | 3.64 | 3.72 | +1.09% | |
| 3.52 | 3.88 | 3.52 | 3.68 | -9.80% | |
| 3.60 | 4.28 | 3.60 | 4.08 | +10.87% | |
| 3.68 | 3.72 | 3.40 | 3.68 | -1.08% | |
| 3.84 | 3.84 | 3.36 | 3.72 | -5.10% | |
| 4.36 | 4.36 | 3.80 | 3.92 | -11.71% | |
| 4.68 | 4.76 | 4.32 | 4.44 | -5.93% | |
| 5.04 | 5.08 | 4.72 | 4.72 | -6.35% | |
| 5.52 | 5.52 | 4.48 | 5.04 | -15.44% | |
| 5.72 | 6.28 | 5.60 | 5.96 | +4.20% | |
| 5.56 | 6.12 | 5.44 | 5.72 | +5.15% | |
| 5.60 | 5.68 | 5.28 | 5.44 | -0.73% | |
| 5.64 | 5.76 | 5.28 | 5.48 | -4.86% | |
| 6.16 | 6.24 | 5.64 | 5.76 | -7.10% | |
| 6.76 | 6.96 | 6.08 | 6.20 | -5.49% | |
| 7.04 | 7.48 | 6.04 | 6.56 | -10.38% | |
| 8.24 | 8.24 | 7.24 | 7.32 | -8.50% | |
| 8.00 | 8.32 | 7.84 | 8.00 | +4.17% | |
| 8.00 | 8.00 | 7.52 | 7.68 | -9.43% | |
| 9.60 | 9.76 | 7.20 | 8.48 | -8.62% | |
| 10.08 | 10.08 | 8.96 | 9.28 | -7.94% | |
| 9.76 | 10.40 | 9.12 | 10.08 | +3.28% | |
| 10.40 | 11.04 | 9.60 | 9.76 | -7.58% | |
| 11.36 | 11.52 | 10.56 | 10.56 | 0.00% | |
| 11.84 | 12.96 | 10.56 | 10.56 | -10.81% | |
| 10.56 | 12.48 | 10.40 | 11.84 | +13.85% | |
| 10.72 | 10.88 | 10.40 | 10.40 | -1.52% | |
| 10.88 | 10.88 | 10.08 | 10.56 | -2.94% | |
| 10.56 | 11.52 | 10.08 | 10.88 | +3.03% | |
| 11.20 | 11.20 | 10.56 | 10.56 | -5.71% | |
| 11.04 | 11.52 | 11.04 | 11.20 | -2.78% | |
| 11.84 | 11.84 | 11.36 | 11.52 | -2.70% | |
| 7.84 | 12.16 | 7.84 | 11.84 | -6.33% | |
| 13.60 | 13.60 | 12.32 | 12.64 | -2.47% | |
| 13.92 | 14.08 | 12.48 | 12.96 | -3.57% | |
| 14.72 | 15.20 | 13.12 | 13.44 | -8.70% | |
| 14.72 | 17.12 | 14.08 | 14.72 | -14.02% | |
| 14.88 | 18.24 | 14.88 | 17.12 | +16.30% | |
| 15.36 | 16.00 | 14.40 | 14.72 | -7.07% | |
| 16.96 | 17.12 | 15.84 | 15.84 | -7.48% | |
| 17.76 | 18.08 | 17.12 | 17.12 | -2.73% | |
| 17.44 | 18.24 | 17.44 | 17.60 | -0.90% | |
| 18.72 | 19.04 | 17.44 | 17.76 | -5.13% | |
| 19.68 | 20.00 | 18.56 | 18.72 | -8.59% | |
| 19.36 | 21.28 | 19.36 | 20.48 | +5.79% | |
| 19.20 | 19.84 | 18.88 | 19.36 | +0.83% | |
| 19.20 | 19.84 | 19.20 | 19.20 | +0.84% | |
| 18.56 | 19.84 | 18.56 | 19.04 | -0.83% | |
| 18.72 | 20.00 | 18.56 | 19.20 | +2.56% | |
| 19.04 | 20.00 | 18.72 | 18.72 | -0.85% | |
| 19.36 | 19.68 | 18.40 | 18.88 | -2.48% | |
| 18.88 | 20.00 | 17.92 | 19.36 | +5.22% | |
| 18.56 | 19.52 | 18.08 | 18.40 | +0.88% | |
| 19.52 | 19.68 | 18.24 | 18.24 | -5.00% | |
| 19.20 | 20.48 | 18.56 | 19.20 | -1.64% | |
| 18.88 | 20.00 | 18.40 | 19.52 | +3.39% | |
| 18.24 | 19.52 | 17.44 | 18.88 | +5.36% | |
| 19.20 | 19.20 | 17.60 | 17.92 | -8.20% | |
| 20.64 | 20.64 | 19.52 | 19.52 | -6.15% | |
| 20.00 | 20.96 | 19.84 | 20.80 | +4.00% | |
| 21.92 | 21.92 | 19.04 | 20.00 | -10.07% | |
| 25.44 | 25.44 | 22.24 | 22.24 | -9.15% | |
| 25.12 | 25.76 | 24.48 | 24.48 | -1.29% | |
| 24.80 | 26.24 | 24.32 | 24.80 | 0.00% | |
| 23.84 | 26.72 | 23.68 | 24.80 | +3.33% | |
| 25.60 | 25.92 | 22.72 | 24.00 | -6.83% | |
| 29.28 | 31.20 | 24.00 | 25.76 | -12.97% | |
| 25.92 | 29.92 | 25.76 | 29.60 | +13.50% | |
| 24.64 | 26.72 | 23.20 | 26.08 | +5.16% | |
| 22.72 | 25.28 | 22.08 | 24.80 | +9.93% | |
| 19.20 | 27.36 | 18.88 | 22.56 | +16.53% | |
| 20.00 | 20.32 | 19.04 | 19.36 | +2.54% | |
| 21.76 | 22.72 | 18.56 | 18.88 | -13.87% | |
| 23.52 | 26.08 | 21.12 | 21.92 | -2.84% | |
| 22.24 | 23.68 | 20.96 | 22.56 | +4.44% | |
| 22.24 | 22.88 | 20.96 | 21.60 | -0.74% | |
| 23.68 | 23.68 | 21.60 | 21.76 | -6.85% | |
| 23.52 | 25.60 | 23.36 | 23.36 | -1.35% | |
| 24.00 | 24.16 | 23.52 | 23.68 | -5.73% | |
| 27.68 | 27.68 | 22.24 | 25.12 | -8.72% | |
| 27.20 | 29.44 | 26.08 | 27.52 | +1.18% | |
| 23.20 | 27.20 | 22.08 | 27.20 | +18.06% | |
| 18.24 | 23.04 | 18.24 | 23.04 | +24.14% | |
| 19.36 | 20.16 | 16.00 | 18.56 | -0.85% | |
| 19.68 | 20.64 | 17.76 | 18.72 | -1.68% | |
| 19.20 | 20.96 | 18.40 | 19.04 | -2.46% | |
| 18.40 | 20.80 | 18.40 | 19.52 | +6.09% | |
| 18.40 | 18.88 | 18.08 | 18.40 | -4.17% | |
| 19.68 | 19.68 | 19.20 | 19.20 | -1.64% | |
| 19.84 | 20.00 | 19.36 | 19.52 | -2.40% | |
| 19.20 | 20.00 | 19.20 | 20.00 | +0.81% | |
| 19.68 | 20.64 | 19.04 | 19.84 | -0.80% | |
| 20.32 | 21.12 | 19.84 | 20.00 | +2.46% | |
| 19.20 | 20.96 | 18.88 | 19.52 | +0.83% | |
| 25.76 | 25.76 | 18.88 | 19.36 | -6.92% | |
| 21.60 | 21.60 | 20.80 | 20.80 | -4.41% | |
| 21.92 | 21.92 | 21.28 | 21.76 | -0.73% | |
| 21.92 | 21.92 | 21.44 | 21.92 | -1.44% | |
| 21.92 | 23.68 | 21.44 | 22.24 | +3.73% | |
| 22.24 | 22.40 | 21.28 | 21.44 | -4.96% | |
| 23.68 | 23.68 | 22.24 | 22.56 | -2.08% | |
| 21.60 | 23.84 | 21.60 | 23.04 | +0.70% | |
| 22.08 | 22.88 | 21.60 | 22.88 | -1.38% | |
| 22.56 | 23.20 | 22.56 | 23.20 | -0.68% | |
| 24.00 | 25.60 | 22.40 | 23.36 | -0.68% | |
| 22.08 | 23.84 | 21.60 | 23.52 | +7.30% | |
| 21.60 | 22.24 | 20.80 | 21.92 | -1.44% | |
| 23.04 | 23.68 | 21.44 | 22.24 | -6.71% | |
| 23.36 | 24.00 | 23.04 | 23.84 | -0.67% | |
| 24.32 | 24.96 | 23.52 | 24.00 | 0.00% | |
| 24.64 | 25.28 | 23.04 | 24.00 | -0.66% | |
| 24.80 | 24.80 | 23.84 | 24.16 | -2.58% | |
| 25.76 | 27.20 | 23.84 | 24.80 | -4.91% | |
| 24.80 | 26.72 | 24.80 | 26.08 | +1.24% | |
| 25.76 | 27.84 | 24.80 | 25.76 | -0.62% | |
| 24.16 | 26.56 | 24.16 | 25.92 | +9.46% | |
| 24.96 | 27.04 | 22.72 | 23.68 | -6.33% | |
| 23.84 | 26.08 | 23.36 | 25.28 | +6.04% | |
| 25.12 | 25.12 | 22.56 | 23.84 | -6.29% | |
| 27.20 | 27.36 | 24.80 | 25.44 | -5.92% | |
| 26.88 | 28.32 | 26.56 | 27.04 | +3.68% | |
| 27.20 | 27.20 | 25.76 | 26.08 | -4.12% | |
| 24.48 | 27.52 | 24.48 | 27.20 | +19.72% | |
| 24.32 | 26.08 | 20.96 | 22.72 | -13.41% | |
| 29.76 | 29.76 | 24.48 | 26.24 | -14.58% | |
| 33.28 | 34.72 | 28.96 | 30.72 | -5.88% | |
| 32.80 | 33.76 | 31.20 | 32.64 | -0.49% | |
| 33.76 | 36.64 | 32.16 | 32.80 | -5.96% | |
| 35.68 | 36.64 | 34.24 | 34.88 | -1.80% | |
| 35.52 | 36.00 | 33.92 | 35.52 | +0.45% | |
| 33.44 | 35.52 | 33.12 | 35.36 | +5.24% | |
| 35.20 | 35.20 | 33.12 | 33.60 | -5.41% | |
| 36.64 | 40.00 | 34.72 | 35.52 | -2.63% | |
| 33.60 | 37.44 | 32.80 | 36.48 | +9.09% | |
| 41.76 | 42.88 | 31.36 | 33.44 | -12.18% | |
| 39.04 | 43.36 | 36.32 | 38.08 | -11.19% | |
| 45.44 | 45.44 | 42.88 | 42.88 | -5.63% | |
| 43.52 | 48.64 | 39.68 | 45.44 | +2.90% | |
| 39.68 | 44.80 | 35.84 | 44.16 | +2.99% | |
| 49.28 | 49.28 | 40.96 | 42.88 | -11.84% | |
| 48.00 | 51.84 | 47.36 | 48.64 | +1.33% | |
| 48.00 | 51.84 | 48.00 | 48.00 | 0.00% | |
| 53.76 | 53.76 | 46.72 | 48.00 | -8.54% | |
| 52.48 | 55.68 | 52.48 | 52.48 | 0.00% | |
| 53.12 | 57.60 | 50.56 | 52.48 | -1.20% | |
| 51.20 | 53.76 | 49.92 | 53.12 | +10.67% | |
| 51.20 | 51.84 | 46.72 | 48.00 | -2.60% | |
| 51.20 | 51.84 | 49.28 | 49.28 | -4.94% | |
| 52.48 | 53.76 | 49.92 | 51.84 | -4.71% | |
| 58.24 | 58.24 | 53.76 | 54.40 | -8.60% | |
| 57.60 | 61.44 | 57.60 | 59.52 | -1.06% | |
| 59.52 | 61.44 | 57.60 | 60.16 | -2.08% | |
| 62.72 | 62.72 | 59.52 | 61.44 | -2.04% | |
| 62.72 | 63.36 | 60.80 | 62.72 | +4.26% | |
| 59.52 | 64.00 | 57.60 | 60.16 | -2.08% | |
| 60.16 | 62.72 | 56.32 | 61.44 | +2.13% | |
| 63.36 | 65.92 | 58.88 | 60.16 | -3.09% | |
| 65.28 | 68.48 | 62.08 | 62.08 | -6.73% | |
| 69.76 | 69.76 | 60.80 | 66.56 | -3.70% | |
| 74.24 | 74.24 | 69.12 | 69.12 | -4.42% | |
| 75.52 | 75.52 | 71.68 | 72.32 | -2.59% | |
| 72.96 | 76.16 | 72.32 | 74.24 | +2.65% | |
| 74.88 | 76.80 | 71.68 | 72.32 | -3.42% | |
| 76.80 | 80.00 | 70.40 | 74.88 | -4.10% | |
| 80.00 | 84.48 | 73.60 | 78.08 | -4.69% | |
| 76.80 | 83.20 | 74.24 | 81.92 | +5.79% | |
| 80.64 | 80.64 | 72.32 | 77.44 | +1.68% | |
| 71.68 | 76.16 | 69.12 | 76.16 | +8.18% | |
| 75.52 | 75.52 | 69.76 | 70.40 | -6.78% | |
| 83.20 | 83.20 | 74.88 | 75.52 | -4.07% | |
| 76.16 | 81.92 | 73.60 | 78.72 | +4.24% | |
| 74.24 | 78.08 | 71.68 | 75.52 | +2.61% | |
| 69.12 | 73.60 | 67.84 | 73.60 | +7.48% | |
| 68.48 | 71.04 | 66.56 | 68.48 | +1.90% | |
| 67.84 | 76.80 | 66.56 | 67.20 | -3.67% | |
| 72.96 | 72.96 | 67.20 | 69.76 | -2.68% | |
| 68.48 | 74.88 | 66.56 | 71.68 | +3.70% | |
| 85.12 | 85.12 | 66.56 | 69.12 | -20.00% | |
| 83.84 | 87.68 | 80.64 | 86.40 | -2.17% | |
| 90.88 | 90.88 | 85.12 | 88.32 | -6.12% | |
| 91.52 | 95.36 | 89.60 | 94.08 | -1.34% | |
| 93.44 | 96.64 | 92.80 | 95.36 | 0.00% | |
| 89.60 | 97.28 | 88.32 | 95.36 | +6.43% | |
| 85.76 | 89.60 | 83.20 | 89.60 | +2.19% | |
| 92.16 | 92.16 | 80.00 | 87.68 | -0.72% | |
| 90.88 | 92.80 | 86.40 | 88.32 | -1.43% | |
| 108.16 | 112.00 | 84.48 | 89.60 | -19.08% | |
| 119.04 | 122.24 | 108.80 | 110.72 | -4.95% | |
| 127.36 | 127.36 | 112.00 | 116.48 | -7.61% | |
| 133.12 | 133.12 | 121.60 | 126.08 | -4.37% | |
| 135.68 | 135.68 | 130.56 | 131.84 | -3.74% | |
| 133.76 | 142.08 | 132.48 | 136.96 | -0.47% | |
| 135.68 | 138.24 | 131.20 | 137.60 | +1.42% | |
| 131.84 | 137.60 | 129.28 | 135.68 | +4.95% | |
| 129.92 | 133.12 | 127.36 | 129.28 | -2.42% | |
| 133.12 | 138.24 | 129.92 | 132.48 | -2.36% | |
| 140.80 | 143.36 | 132.48 | 135.68 | -4.07% | |
| 131.84 | 142.72 | 131.84 | 141.44 | +7.28% | |
| 131.20 | 138.24 | 128.64 | 131.84 | -2.83% | |
| 140.80 | 151.68 | 134.40 | 135.68 | -4.07% | |
| 140.80 | 142.72 | 138.24 | 141.44 | 0.00% | |
| 133.76 | 142.08 | 131.84 | 141.44 | +4.25% | |
| 134.40 | 143.36 | 128.00 | 135.68 | +1.44% | |
| 143.36 | 146.56 | 131.20 | 133.76 | -6.70% | |
| 152.96 | 152.96 | 138.24 | 143.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTFT chart for longer ranges.