XNAS
Datos históricos de Future FinTech Group Inc.
Future FinTech Group Inc. · FTFT
$3.15
▲ +0.01 (+0.31%)
Última operación · 10/10/2026, 17:56:10 UTC
- Variación en el periodo
- −97.61%
- Máximo
- US$151.68
- 16 de octubre de 2025
- Mínimo
- US$1.22
- 8 de septiembre de 2026
- Volumen medio diario
- 1.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.30 | 3.37 | 3.16 | 3.20 | −4.90% | 42,658.398 |
| 8 oct 2026 | 3.17 | 3.56 | 3.17 | 3.37 | +4.67% | 49,726.539 |
| 7 oct 2026 | 3.33 | 3.33 | 3.00 | 3.22 | −5.30% | 46,884.15 |
| 6 oct 2026 | 3.49 | 3.65 | 3.22 | 3.40 | −2.16% | 70,254.629 |
| 5 oct 2026 | 3.36 | 3.60 | 3.33 | 3.47 | +1.76% | 46,871.886 |
| 2 oct 2026 | 3.29 | 3.42 | 3.09 | 3.41 | +1.49% | 142,620.765 |
| 1 oct 2026 | 3.40 | 3.46 | 3.20 | 3.36 | −1.18% | 87,651.105 |
| 30 sep 2026 | 3.76 | 3.85 | 3.40 | 3.40 | −9.81% | 102,620.803 |
| 29 sep 2026 | 4.11 | 4.18 | 3.77 | 3.77 | −10.02% | 104,303 |
| 28 sep 2026 | 4.27 | 4.50 | 3.93 | 4.19 | −4.34% | 189,520.339 |
| 25 sep 2026 | 4.35 | 4.58 | 4.27 | 4.38 | −0.90% | 208,072.602 |
| 24 sep 2026 | 4.21 | 4.70 | 4.21 | 4.42 | −0.45% | 383,520.476 |
| 23 sep 2026 | 3.89 | 6.13 | 3.79 | 4.44 | +10.45% | 6.22 M |
| 22 sep 2026 | 4.28 | 4.44 | 3.73 | 4.02 | −10.86% | 329,581.054 |
| 21 sep 2026 | 5.51 | 5.89 | 4.44 | 4.51 | −18.00% | 492,961.085 |
| 18 sep 2026 | 5.65 | 6.08 | 5.17 | 5.50 | −12.07% | 1.21 M |
| 17 sep 2026 | 6.45 | 7.26 | 6.13 | 6.26 | −10.64% | 1.49 M |
| 16 sep 2026 | 7.00 | 9.74 | 6.43 | 7.00 | +21.95% | 17.86 M |
| 15 sep 2026 | 6.34 | 6.69 | 4.84 | 5.74 | −28.61% | 8.93 M |
| 14 sep 2026 | 3.30 | 9.48 | 3.25 | 8.04 | +179.17% | 126.77 M |
| 11 sep 2026 | 2.82 | 3.40 | 2.66 | 2.88 | +40.49% | 53.28 M |
| 10 sep 2026 | 2.23 | 2.38 | 1.81 | 2.05 | −1.91% | 14.81 M |
| 9 sep 2026 | 1.27 | 3.55 | 1.25 | 2.09 | +59.54% | 79.2 M |
| 8 sep 2026 | 1.63 | 1.63 | 1.22 | 1.31 | −19.63% | 345,885.909 |
| 4 sep 2026 | 1.64 | 1.92 | 1.63 | 1.63 | −1.21% | 417,783.016 |
| 3 sep 2026 | 1.70 | 1.80 | 1.56 | 1.65 | −5.71% | 267,879.983 |
| 2 sep 2026 | 1.81 | 1.84 | 1.56 | 1.75 | −3.85% | 295,672.109 |
| 1 sep 2026 | 1.84 | 2.09 | 1.75 | 1.82 | −6.67% | 841,918.412 |
| 31 ago 2026 | 2.21 | 2.21 | 1.60 | 1.95 | −12.11% | 1.99 M |
| 28 ago 2026 | 2.40 | 2.44 | 2.20 | 2.22 | −4.63% | 14.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.