Future FinTech Group Inc. (FTFT) stock
FTFTNasdaqServices-Business Services, NECFiscal year ends December 31
$4.10+0.06 (+1.49%)
Close on Nov 13, 2026Market cap $21.49MP/E –Yield –
Price history
Future FinTech share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.10
+1.49% on the day
52-week range
$1.22 – $90.87
-95.5% from the high
Change over 52 weeks
-95.4%
From $88.32 on Nov 13, 2025
Average volume
3.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $4.05 | $4.71 | $3.74 | $4.10 | +1.49% | 53,329 |
| Nov 12, 2026 | $3.75 | $4.19 | $3.49 | $4.04 | +14.77% | 239,489 |
| Nov 11, 2026 | $3.50 | $3.73 | $3.45 | $3.52 | +10.34% | 82,560 |
| Nov 10, 2026 | $3.50 | $3.70 | $3.12 | $3.19 | -8.07% | 121,692 |
| Nov 9, 2026 | $3.61 | $3.72 | $3.42 | $3.47 | +5.47% | 81,138 |
| Nov 6, 2026 | $3.81 | $4.08 | $3.20 | $3.29 | -12.96% | 242,459 |
| Nov 5, 2026 | $3.81 | $3.86 | $3.36 | $3.78 | +0.27% | 151,138 |
| Nov 4, 2026 | $3.79 | $4.07 | $3.54 | $3.77 | +1.07% | 151,461 |
| Nov 3, 2026 | $3.27 | $3.80 | $3.09 | $3.73 | +13.37% | 204,503 |
| Nov 2, 2026 | $3.08 | $3.85 | $3.00 | $3.29 | +12.67% | 1,297,262 |
| Oct 30, 2026 | $3.07 | $3.54 | $2.60 | $2.92 | -7.59% | 509,132 |
| Oct 29, 2026 | $3.01 | $3.26 | $2.76 | $3.16 | +9.34% | 1,541,700 |
| Oct 28, 2026 | $1.88 | $3.29 | $1.88 | $2.89 | +55.38% | 16,096,250 |
| Oct 27, 2026 | $1.86 | $1.97 | $1.80 | $1.86 | +1.64% | 68,921 |
| Oct 26, 2026 | $2.02 | $2.02 | $1.83 | $1.83 | -8.50% | 18,183 |
| Oct 23, 2026 | $2.19 | $2.29 | $1.95 | $2.00 | -11.11% | 20,826 |
| Oct 22, 2026 | $2.22 | $2.48 | $2.19 | $2.25 | -0.44% | 51,656 |
| Oct 21, 2026 | $2.14 | $2.52 | $2.09 | $2.26 | +5.12% | 71,280 |
| Oct 20, 2026 | $2.11 | $2.43 | $2.07 | $2.15 | +5.39% | 53,493 |
| Oct 19, 2026 | $2.25 | $2.30 | $1.99 | $2.04 | -11.30% | 58,489 |
| Oct 16, 2026 | $2.47 | $2.65 | $2.30 | $2.30 | -6.50% | 55,848 |
| Oct 15, 2026 | $2.59 | $2.68 | $2.39 | $2.46 | -6.82% | 48,092 |
| Oct 14, 2026 | $2.80 | $2.90 | $2.60 | $2.64 | -8.33% | 33,066 |
| Oct 13, 2026 | $3.04 | $3.20 | $2.83 | $2.88 | -6.80% | 42,544 |
| Oct 12, 2026 | $3.14 | $3.30 | $3.05 | $3.09 | -3.44% | 23,943 |
| Oct 9, 2026 | $3.30 | $3.37 | $3.16 | $3.20 | -4.90% | 42,658 |
| Oct 8, 2026 | $3.17 | $3.56 | $3.17 | $3.37 | +4.67% | 49,726 |
| Oct 7, 2026 | $3.33 | $3.33 | $3.00 | $3.22 | -5.30% | 46,884 |
| Oct 6, 2026 | $3.49 | $3.65 | $3.22 | $3.40 | -2.16% | 70,254 |
| Oct 5, 2026 | $3.36 | $3.60 | $3.33 | $3.47 | +1.76% | 46,871 |
| Oct 2, 2026 | $3.29 | $3.42 | $3.09 | $3.41 | +1.49% | 142,620 |
| Oct 1, 2026 | $3.40 | $3.46 | $3.20 | $3.36 | -1.18% | 87,651 |
| Sep 30, 2026 | $3.76 | $3.85 | $3.40 | $3.40 | -9.81% | 102,620 |
| Sep 29, 2026 | $4.11 | $4.18 | $3.77 | $3.77 | -10.02% | 104,302 |
| Sep 28, 2026 | $4.27 | $4.50 | $3.93 | $4.19 | -4.34% | 189,520 |
| Sep 25, 2026 | $4.35 | $4.58 | $4.27 | $4.38 | -0.90% | 208,072 |
| Sep 24, 2026 | $4.21 | $4.70 | $4.21 | $4.42 | -0.45% | 383,520 |
| Sep 23, 2026 | $3.89 | $6.13 | $3.79 | $4.44 | +10.45% | 6,224,140 |
| Sep 22, 2026 | $4.28 | $4.44 | $3.73 | $4.02 | -10.86% | 329,581 |
| Sep 21, 2026 | $5.51 | $5.89 | $4.44 | $4.51 | -18.00% | 492,961 |
| Sep 18, 2026 | $5.65 | $6.08 | $5.17 | $5.50 | -12.07% | 1,213,338 |
| Sep 17, 2026 | $6.45 | $7.26 | $6.13 | $6.26 | -10.64% | 1,487,056 |
| Sep 16, 2026 | $7.00 | $9.74 | $6.43 | $7.00 | +21.95% | 17,864,520 |
| Sep 15, 2026 | $6.34 | $6.69 | $4.84 | $5.74 | -28.61% | 8,932,439 |
| Sep 14, 2026 | $3.30 | $9.48 | $3.25 | $8.04 | +179.17% | 126,774,400 |
| Sep 11, 2026 | $2.82 | $3.40 | $2.66 | $2.88 | +40.49% | 53,280,790 |
| Sep 10, 2026 | $2.23 | $2.38 | $1.81 | $2.05 | -1.91% | 14,807,440 |
| Sep 9, 2026 | $1.27 | $3.55 | $1.25 | $2.09 | +59.54% | 79,202,330 |
| Sep 8, 2026 | $1.63 | $1.63 | $1.22 | $1.31 | -19.63% | 345,885 |
| Sep 4, 2026 | $1.64 | $1.92 | $1.63 | $1.63 | -1.21% | 417,783 |
| Sep 3, 2026 | $1.70 | $1.80 | $1.56 | $1.65 | -5.71% | 267,879 |
| Sep 2, 2026 | $1.81 | $1.84 | $1.56 | $1.75 | -3.85% | 295,672 |
| Sep 1, 2026 | $1.84 | $2.09 | $1.75 | $1.82 | -6.67% | 841,918 |
| Aug 31, 2026 | $2.21 | $2.21 | $1.60 | $1.95 | -12.11% | 1,988,380 |
| Aug 28, 2026 | $2.40 | $2.44 | $2.20 | $2.22 | -4.63% | 2,500,000 |
| Aug 27, 2026 | $2.44 | $2.54 | $2.21 | $2.33 | -14.33% | 61,961 |
| Aug 26, 2026 | $2.77 | $2.81 | $2.64 | $2.72 | -0.31% | 30,151 |
| Aug 25, 2026 | $2.51 | $2.73 | $2.38 | $2.72 | +8.96% | 28,070 |
| Aug 24, 2026 | $2.67 | $2.72 | $2.36 | $2.50 | -5.50% | 35,458 |
| Aug 21, 2026 | $2.74 | $2.96 | $2.64 | $2.65 | -3.56% | 54,440 |
| Aug 20, 2026 | $3.08 | $3.08 | $2.63 | $2.74 | -20.68% | 148,425 |
| Aug 19, 2026 | $3.12 | $3.64 | $3.12 | $3.46 | +7.04% | 594,867 |
| Aug 18, 2026 | $3.39 | $3.40 | $3.20 | $3.23 | -4.99% | 8,472 |
| Aug 17, 2026 | $3.20 | $3.64 | $3.20 | $3.40 | +3.03% | 39,627 |
| Aug 14, 2026 | $3.26 | $3.50 | $3.21 | $3.30 | +1.46% | 17,227 |
| Aug 13, 2026 | $3.24 | $3.32 | $3.22 | $3.25 | +0.51% | 3,973 |
| Aug 12, 2026 | $3.35 | $3.50 | $3.20 | $3.24 | -3.23% | 11,930 |
| Aug 11, 2026 | $3.24 | $3.42 | $3.13 | $3.34 | +3.18% | 11,971 |
| Aug 10, 2026 | $3.12 | $3.45 | $3.06 | $3.24 | +3.18% | 11,926 |
| Aug 7, 2026 | $3.36 | $3.51 | $3.04 | $3.14 | -6.38% | 41,436 |
| Aug 6, 2026 | $3.32 | $3.61 | $3.32 | $3.36 | -0.63% | 19,903 |
| Aug 5, 2026 | $3.80 | $3.80 | $3.21 | $3.38 | -9.24% | 23,601 |
| Aug 4, 2026 | $3.80 | $3.88 | $3.64 | $3.72 | +1.31% | 21,345 |
| Aug 3, 2026 | $3.52 | $3.88 | $3.52 | $3.67 | -10.00% | 35,508 |
| Jul 31, 2026 | $3.60 | $4.29 | $3.60 | $4.08 | +10.87% | 336,832 |
| Jul 30, 2026 | $3.68 | $3.72 | $3.42 | $3.68 | -1.45% | 16,998 |
| Jul 29, 2026 | $3.82 | $3.82 | $3.36 | $3.73 | -5.18% | 33,893 |
| Jul 28, 2026 | $4.36 | $4.36 | $3.80 | $3.94 | -11.31% | 39,970 |
| Jul 27, 2026 | $4.68 | $4.76 | $4.32 | $4.44 | -5.93% | 40,697 |
| Jul 24, 2026 | $5.04 | $5.08 | $4.72 | $4.72 | -6.35% | 48,960 |
| Jul 23, 2026 | $5.52 | $5.52 | $4.48 | $5.04 | -15.44% | 83,393 |
| Jul 22, 2026 | $5.72 | $6.28 | $5.60 | $5.96 | +4.20% | 52,149 |
| Jul 21, 2026 | $5.56 | $6.12 | $5.44 | $5.72 | +5.15% | 48,360 |
| Jul 20, 2026 | $5.60 | $5.68 | $5.28 | $5.44 | -0.73% | 10,132 |
| Jul 17, 2026 | $5.64 | $5.76 | $5.28 | $5.48 | -4.86% | 19,447 |
| Jul 16, 2026 | $6.16 | $6.24 | $5.65 | $5.76 | -7.10% | 28,973 |
| Jul 15, 2026 | $6.76 | $6.94 | $6.08 | $6.20 | -5.49% | 32,837 |
| Jul 14, 2026 | $7.04 | $7.48 | $6.04 | $6.56 | -10.38% | 75,885 |
| Jul 13, 2026 | $8.24 | $8.24 | $7.24 | $7.32 | -7.89% | 51,135 |
| Jul 10, 2026 | $7.98 | $8.32 | $7.84 | $7.95 | +3.48% | 18,014 |
| Jul 9, 2026 | $8.07 | $8.07 | $7.44 | $7.68 | -9.43% | 17,304 |
| Jul 8, 2026 | $9.55 | $9.68 | $7.13 | $8.48 | -8.65% | 24,065 |
| Jul 7, 2026 | $10.12 | $10.12 | $9.00 | $9.28 | -7.98% | 4,698 |
| Jul 6, 2026 | $9.76 | $10.43 | $9.04 | $10.09 | +3.36% | 6,094 |
| Jul 2, 2026 | $10.43 | $11.04 | $9.60 | $9.76 | -7.72% | 25,648 |
| Jul 1, 2026 | $11.42 | $11.46 | $10.56 | $10.58 | +0.06% | 3,201 |
| Jun 30, 2026 | $11.84 | $13.02 | $10.57 | $10.57 | -10.73% | 6,246 |
| Jun 29, 2026 | $10.63 | $12.48 | $10.40 | $11.84 | +13.78% | 6,984 |
| Jun 26, 2026 | $10.65 | $10.88 | $10.32 | $10.41 | -1.45% | 1,579 |
| Jun 25, 2026 | $10.83 | $10.83 | $10.15 | $10.56 | -2.51% | 4,671 |
| Jun 24, 2026 | $10.56 | $11.52 | $10.14 | $10.83 | +2.58% | 8,870 |
| Jun 23, 2026 | $11.18 | $11.20 | $10.53 | $10.56 | -5.51% | 3,252 |
| Jun 22, 2026 | $11.04 | $11.52 | $11.04 | $11.18 | -2.47% | 3,280 |
| Jun 18, 2026 | $11.86 | $11.86 | $11.31 | $11.46 | -3.02% | 2,723 |
| Jun 17, 2026 | $7.79 | $12.11 | $7.79 | $11.82 | -6.35% | 41,520 |
| Jun 16, 2026 | $13.55 | $13.55 | $12.32 | $12.62 | -2.50% | 14,239 |
| Jun 15, 2026 | $13.84 | $14.08 | $12.48 | $12.94 | -4.01% | 11,488 |
| Jun 12, 2026 | $14.66 | $15.20 | $13.12 | $13.48 | -8.83% | 13,798 |
| Jun 11, 2026 | $14.74 | $17.12 | $14.08 | $14.79 | -13.22% | 113,555 |
| Jun 10, 2026 | $14.92 | $18.24 | $14.92 | $17.04 | +15.37% | 45,232 |
| Jun 9, 2026 | $15.36 | $16.00 | $14.40 | $14.77 | -7.13% | 9,119 |
| Jun 8, 2026 | $16.96 | $17.04 | $15.84 | $15.90 | -7.10% | 5,327 |
| Jun 5, 2026 | $17.76 | $18.08 | $17.12 | $17.12 | -2.73% | 1,174 |
| Jun 4, 2026 | $17.44 | $18.24 | $17.44 | $17.60 | -0.90% | 1,180 |
| Jun 3, 2026 | $18.72 | $19.04 | $17.44 | $17.76 | -5.13% | 3,031 |
| Jun 2, 2026 | $19.68 | $19.92 | $18.56 | $18.72 | -8.59% | 3,295 |
| Jun 1, 2026 | $19.36 | $21.26 | $19.36 | $20.48 | +5.79% | 8,415 |
| May 29, 2026 | $19.20 | $19.82 | $18.88 | $19.36 | +0.83% | 756 |
| May 28, 2026 | $19.20 | $19.84 | $19.20 | $19.20 | +0.84% | 1,610 |
| May 27, 2026 | $18.56 | $19.77 | $18.56 | $19.04 | -0.83% | 1,236 |
| May 26, 2026 | $18.72 | $20.00 | $18.56 | $19.20 | +2.56% | 4,016 |
| May 22, 2026 | $19.04 | $20.00 | $18.72 | $18.72 | -0.85% | 2,296 |
| May 21, 2026 | $19.36 | $19.67 | $18.40 | $18.88 | -2.48% | 954 |
| May 20, 2026 | $18.88 | $20.00 | $17.92 | $19.36 | +5.22% | 1,668 |
| May 19, 2026 | $18.56 | $19.52 | $18.08 | $18.40 | +0.88% | 921 |
| May 18, 2026 | $19.52 | $19.68 | $18.24 | $18.24 | -5.00% | 2,183 |
| May 15, 2026 | $19.20 | $20.40 | $18.56 | $19.20 | -1.64% | 1,763 |
| May 14, 2026 | $18.88 | $20.00 | $18.40 | $19.52 | +3.39% | 3,948 |
| May 13, 2026 | $18.24 | $19.52 | $17.52 | $18.88 | +5.36% | 5,314 |
| May 12, 2026 | $19.20 | $19.20 | $17.60 | $17.92 | -8.20% | 4,151 |
| May 11, 2026 | $20.64 | $20.64 | $19.52 | $19.52 | -6.15% | 2,483 |
| May 8, 2026 | $20.00 | $20.96 | $19.84 | $20.80 | +4.00% | 2,140 |
| May 7, 2026 | $21.92 | $21.92 | $19.04 | $20.00 | -10.07% | 13,467 |
| May 6, 2026 | $25.44 | $25.44 | $22.24 | $22.24 | -9.15% | 5,682 |
| May 5, 2026 | $25.12 | $25.76 | $24.44 | $24.48 | -1.29% | 763 |
| May 4, 2026 | $24.80 | $26.19 | $24.32 | $24.80 | 0.00% | 3,031 |
| May 1, 2026 | $23.84 | $26.65 | $23.68 | $24.80 | +3.33% | 29,661 |
| Apr 30, 2026 | $25.60 | $25.84 | $22.72 | $24.00 | -6.83% | 13,633 |
| Apr 29, 2026 | $29.28 | $31.20 | $24.00 | $25.76 | -12.97% | 38,880 |
| Apr 28, 2026 | $25.92 | $29.92 | $25.68 | $29.60 | +13.50% | 25,730 |
| Apr 27, 2026 | $24.64 | $26.72 | $23.20 | $26.08 | +5.16% | 14,801 |
| Apr 24, 2026 | $22.72 | $25.28 | $22.08 | $24.80 | +9.93% | 14,325 |
| Apr 23, 2026 | $19.20 | $27.36 | $18.88 | $22.56 | +17.01% | 123,922 |
| Apr 22, 2026 | $20.00 | $20.32 | $19.04 | $19.28 | +2.12% | 1,156 |
| Apr 21, 2026 | $21.76 | $22.64 | $18.56 | $18.88 | -13.55% | 2,897 |
| Apr 20, 2026 | $23.52 | $26.08 | $21.12 | $21.84 | -3.19% | 5,080 |
| Apr 17, 2026 | $22.24 | $23.68 | $20.96 | $22.56 | +4.44% | 6,986 |
| Apr 16, 2026 | $22.24 | $22.88 | $20.96 | $21.60 | -0.74% | 622 |
| Apr 15, 2026 | $23.68 | $23.68 | $21.60 | $21.76 | -6.85% | 1,099 |
| Apr 14, 2026 | $23.52 | $25.55 | $23.36 | $23.36 | -1.35% | 392 |
| Apr 13, 2026 | $24.00 | $24.14 | $23.44 | $23.68 | -5.43% | 500 |
| Apr 10, 2026 | $27.68 | $27.68 | $22.24 | $25.04 | -9.01% | 1,155 |
| Apr 9, 2026 | $27.20 | $29.44 | $26.00 | $27.52 | +1.18% | 5,087 |
| Apr 8, 2026 | $23.20 | $27.20 | $22.08 | $27.20 | +18.06% | 6,231 |
| Apr 7, 2026 | $18.24 | $23.06 | $18.24 | $23.04 | +24.14% | 2,871 |
| Apr 6, 2026 | $19.36 | $20.16 | $16.00 | $18.56 | -0.85% | 4,362 |
| Apr 2, 2026 | $19.68 | $20.64 | $17.76 | $18.72 | -1.68% | 1,575 |
| Apr 1, 2026 | $19.12 | $20.88 | $18.40 | $19.04 | -2.45% | 796 |
| Mar 31, 2026 | $18.40 | $20.80 | $18.40 | $19.52 | +6.54% | 1,162 |
| Mar 30, 2026 | $18.40 | $18.82 | $18.08 | $18.32 | -4.59% | 350 |
| Mar 27, 2026 | $19.60 | $19.60 | $19.20 | $19.20 | -1.63% | 173 |
| Mar 26, 2026 | $19.84 | $20.00 | $19.36 | $19.52 | -2.40% | 379 |
| Mar 25, 2026 | $19.23 | $20.06 | $19.20 | $20.00 | +0.81% | 1,039 |
| Mar 24, 2026 | $19.68 | $20.64 | $19.04 | $19.84 | -0.80% | 1,507 |
| Mar 23, 2026 | $20.32 | $21.16 | $19.84 | $20.00 | +2.46% | 366 |
| Mar 20, 2026 | $19.20 | $20.92 | $18.88 | $19.52 | +0.83% | 410 |
| Mar 19, 2026 | $25.76 | $25.76 | $18.88 | $19.36 | -6.92% | 2,713 |
| Mar 18, 2026 | $21.60 | $21.60 | $20.80 | $20.80 | -4.36% | 610 |
| Mar 17, 2026 | $21.92 | $21.92 | $21.28 | $21.75 | -0.79% | 721 |
| Mar 16, 2026 | $21.92 | $21.92 | $21.44 | $21.92 | -1.37% | 1,054 |
| Mar 13, 2026 | $21.86 | $23.68 | $21.44 | $22.22 | +3.66% | 206 |
| Mar 12, 2026 | $22.24 | $22.40 | $21.28 | $21.44 | -4.96% | 1,531 |
| Mar 11, 2026 | $23.68 | $23.68 | $22.16 | $22.56 | -2.08% | 312 |
| Mar 10, 2026 | $21.60 | $23.84 | $21.60 | $23.04 | +0.70% | 317 |
| Mar 9, 2026 | $22.10 | $22.88 | $21.60 | $22.88 | -1.38% | 502 |
| Mar 6, 2026 | $22.56 | $23.20 | $22.56 | $23.20 | -0.68% | 121 |
| Mar 5, 2026 | $24.00 | $25.60 | $22.40 | $23.36 | -0.68% | 536 |
| Mar 4, 2026 | $22.08 | $23.84 | $21.60 | $23.52 | +7.30% | 588 |
| Mar 3, 2026 | $21.60 | $22.24 | $20.86 | $21.92 | -1.44% | 466 |
| Mar 2, 2026 | $23.04 | $23.60 | $21.47 | $22.24 | -6.71% | 1,398 |
| Feb 27, 2026 | $23.36 | $24.00 | $23.04 | $23.84 | -0.67% | 412 |
| Feb 26, 2026 | $24.32 | $24.96 | $23.52 | $24.00 | 0.00% | 896 |
| Feb 25, 2026 | $24.56 | $25.28 | $23.04 | $24.00 | -0.33% | 1,198 |
| Feb 24, 2026 | $24.80 | $24.84 | $23.84 | $24.08 | -2.59% | 286 |
| Feb 23, 2026 | $25.76 | $27.12 | $23.84 | $24.72 | -5.21% | 496 |
| Feb 20, 2026 | $24.80 | $26.72 | $24.80 | $26.08 | +1.24% | 366 |
| Feb 19, 2026 | $25.76 | $27.84 | $24.80 | $25.76 | -0.62% | 833 |
| Feb 18, 2026 | $24.16 | $26.56 | $24.16 | $25.92 | +9.46% | 738 |
| Feb 17, 2026 | $24.96 | $26.96 | $22.72 | $23.68 | -6.33% | 719 |
| Feb 13, 2026 | $23.84 | $26.11 | $23.36 | $25.28 | +6.04% | 777 |
| Feb 12, 2026 | $25.12 | $25.12 | $22.56 | $23.84 | -6.29% | 1,169 |
| Feb 11, 2026 | $27.20 | $27.36 | $24.72 | $25.44 | -5.92% | 1,454 |
| Feb 10, 2026 | $26.88 | $28.24 | $26.56 | $27.04 | +3.68% | 999 |
| Feb 9, 2026 | $27.20 | $27.20 | $25.76 | $26.08 | -3.83% | 1,675 |
| Feb 6, 2026 | $24.48 | $27.52 | $24.48 | $27.12 | +19.37% | 3,731 |
| Feb 5, 2026 | $24.32 | $26.08 | $20.96 | $22.72 | -13.41% | 4,128 |
| Feb 4, 2026 | $29.76 | $29.76 | $24.49 | $26.24 | -14.58% | 4,074 |
| Feb 3, 2026 | $33.28 | $34.64 | $28.96 | $30.72 | -5.88% | 7,704 |
| Feb 2, 2026 | $32.80 | $33.76 | $31.20 | $32.64 | -0.49% | 611 |
| Jan 30, 2026 | $33.76 | $36.64 | $32.16 | $32.80 | -5.96% | 1,306 |
| Jan 29, 2026 | $35.68 | $36.64 | $34.24 | $34.88 | -1.80% | 1,055 |
| Jan 28, 2026 | $35.52 | $36.00 | $34.00 | $35.52 | +0.45% | 1,730 |
| Jan 27, 2026 | $33.44 | $35.52 | $33.12 | $35.36 | +5.24% | 1,097 |
| Jan 26, 2026 | $35.20 | $35.20 | $33.12 | $33.60 | -5.41% | 1,216 |
| Jan 23, 2026 | $36.64 | $40.00 | $34.72 | $35.52 | -2.63% | 1,009 |
| Jan 22, 2026 | $33.60 | $37.44 | $32.80 | $36.48 | +9.09% | 3,430 |
| Jan 21, 2026 | $41.76 | $42.88 | $31.36 | $33.44 | -12.18% | 14,785 |
| Jan 20, 2026 | $39.04 | $43.43 | $36.32 | $38.08 | -10.94% | 4,468 |
| Jan 16, 2026 | $45.44 | $45.74 | $42.62 | $42.76 | -6.52% | 1,082 |
| Jan 15, 2026 | $43.52 | $48.64 | $39.72 | $45.74 | +3.31% | 1,872 |
| Jan 14, 2026 | $39.70 | $44.84 | $35.91 | $44.28 | +3.50% | 3,233 |
| Jan 13, 2026 | $49.28 | $49.28 | $40.96 | $42.78 | -11.61% | 1,619 |
| Jan 12, 2026 | $48.06 | $51.74 | $47.36 | $48.40 | +0.81% | 589 |
| Jan 9, 2026 | $48.00 | $51.84 | $48.00 | $48.01 | +0.58% | 578 |
| Jan 8, 2026 | $53.82 | $53.82 | $46.72 | $47.73 | -9.25% | 1,627 |
| Jan 7, 2026 | $52.51 | $55.67 | $52.27 | $52.60 | +0.62% | 340 |
| Jan 6, 2026 | $53.16 | $57.54 | $50.41 | $52.27 | -1.53% | 851 |
| Jan 5, 2026 | $51.20 | $53.76 | $49.92 | $53.08 | +11.09% | 1,010 |
| Jan 2, 2026 | $51.20 | $51.56 | $46.72 | $47.78 | -3.21% | 871 |
| Dec 31, 2025 | $51.20 | $51.84 | $49.28 | $49.37 | -4.94% | 597 |
| Dec 30, 2025 | $52.48 | $54.00 | $49.92 | $51.94 | -4.37% | 990 |
| Dec 29, 2025 | $58.24 | $58.24 | $53.76 | $54.31 | -8.36% | 613 |
| Dec 26, 2025 | $57.60 | $61.41 | $57.60 | $59.26 | -1.57% | 139 |
| Dec 24, 2025 | $59.52 | $61.25 | $57.60 | $60.21 | -2.00% | 51 |
| Dec 23, 2025 | $62.69 | $62.69 | $59.53 | $61.44 | -1.99% | 160 |
| Dec 22, 2025 | $62.72 | $63.36 | $60.81 | $62.69 | +3.72% | 223 |
| Dec 19, 2025 | $59.52 | $64.00 | $57.60 | $60.44 | -1.88% | 235 |
| Dec 18, 2025 | $60.03 | $62.69 | $56.51 | $61.60 | +2.61% | 664 |
| Dec 17, 2025 | $63.36 | $65.92 | $58.88 | $60.03 | -3.32% | 3,404 |
| Dec 16, 2025 | $65.28 | $68.48 | $62.08 | $62.09 | -6.28% | 560 |
| Dec 15, 2025 | $69.76 | $69.76 | $60.84 | $66.25 | -4.15% | 749 |
| Dec 12, 2025 | $74.24 | $74.24 | $69.12 | $69.12 | -4.42% | 282 |
| Dec 11, 2025 | $75.52 | $75.52 | $71.68 | $72.32 | -2.59% | 405 |
| Dec 10, 2025 | $72.96 | $76.16 | $72.32 | $74.24 | +2.65% | 291 |
| Dec 9, 2025 | $74.88 | $76.80 | $71.68 | $72.32 | -3.42% | 978 |
| Dec 8, 2025 | $76.80 | $79.92 | $70.40 | $74.88 | -4.10% | 1,268 |
| Dec 5, 2025 | $80.00 | $84.47 | $73.60 | $78.08 | -4.69% | 725 |
| Dec 4, 2025 | $76.80 | $83.14 | $74.24 | $81.92 | +5.79% | 736 |
| Dec 3, 2025 | $80.64 | $80.64 | $72.32 | $77.44 | +1.68% | 784 |
| Dec 2, 2025 | $71.81 | $76.16 | $69.12 | $76.16 | +8.18% | 982 |
| Dec 1, 2025 | $75.52 | $75.52 | $69.76 | $70.40 | -6.78% | 423 |
| Nov 28, 2025 | $83.20 | $83.20 | $74.88 | $75.52 | -4.07% | 364 |
| Nov 26, 2025 | $76.16 | $81.92 | $73.60 | $78.73 | +4.25% | 691 |
| Nov 25, 2025 | $74.24 | $77.89 | $71.68 | $75.52 | +2.61% | 500 |
| Nov 24, 2025 | $69.12 | $73.60 | $67.84 | $73.60 | +7.48% | 496 |
| Nov 21, 2025 | $68.48 | $71.01 | $66.57 | $68.48 | +1.90% | 322 |
| Nov 20, 2025 | $67.84 | $76.80 | $66.56 | $67.20 | -3.67% | 679 |
| Nov 19, 2025 | $72.96 | $72.96 | $67.20 | $69.76 | -2.24% | 343 |
| Nov 18, 2025 | $68.48 | $74.88 | $66.56 | $71.36 | +3.24% | 596 |
| Nov 17, 2025 | $85.12 | $85.12 | $66.56 | $69.12 | -20.00% | 3,832 |
| Nov 14, 2025 | $83.84 | $87.68 | $80.64 | $86.40 | -2.17% | 19,474 |
| Nov 13, 2025 | $90.87 | $90.87 | $85.37 | $88.32 | -6.12% | 145 |
| Nov 12, 2025 | $91.52 | $95.36 | $89.68 | $94.08 | -1.34% | 159 |
| Nov 11, 2025 | $93.44 | $96.64 | $92.81 | $95.36 | 0.00% | 94 |
| Nov 10, 2025 | $89.60 | $97.27 | $88.06 | $95.36 | +6.43% | 429 |
| Nov 7, 2025 | $85.76 | $89.60 | $83.20 | $89.60 | +2.19% | 383 |
| Nov 6, 2025 | $92.16 | $92.16 | $80.01 | $87.68 | -0.72% | 1,955 |
| Nov 5, 2025 | $90.88 | $92.80 | $86.40 | $88.32 | -1.43% | 2,619 |
| Nov 4, 2025 | $108.16 | $111.87 | $84.48 | $89.60 | -19.08% | 2,316 |
| Nov 3, 2025 | $119.04 | $122.23 | $108.80 | $110.72 | – | 524 |
Seasonality
FTFT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.3% | -9.3% | -7.2% | -1.3% | -7.7% | -13.9% | 5.8% | -10.4% | 4.4% | -13.2% | 1.6% | 19.1% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 3 of 9 |
| 2026 | -33.6% | -27.3% | -18.1% | 23.0% | -19.3% | -45.4% | -61.4% | -52.2% | 74.4% | -14.1% | 40.4% | |
| 2025 | -18.7% | -19.8% | -17.8% | -9.6% | -7.3% | -14.4% | 76.5% | 5.7% | -2.7% | -15.7% | -35.2% | -34.6% |
| 2024 | -42.6% | 4.8% | -9.1% | -13.0% | -8.0% | -40.0% | -18.7% | -10.3% | 8.6% | -18.3% | 38.5% | -28.0% |
| 2023 | 18.9% | -19.5% | -40.1% | 16.0% | 0.0% | 5.7% | 6.2% | -1.4% | -18.4% | -33.3% | -1.4% | 150.7% |
| 2022 | -37.7% | -9.5% | 1.1% | -18.2% | -16.0% | -19.3% | 2.5% | 2.2% | 4.5% | 6.6% | -26.5% | 2.8% |
| 2021 | 164.9% | 7.6% | 15.7% | -37.3% | -20.8% | 2.3% | -26.0% | 10.3% | -18.7% | 0.0% | -24.9% | -15.3% |
| 2020 | 100.0% | -2.2% | 19.3% | 10.5% | -0.9% | 0.9% | 114.7% | -15.3% | 3.8% | -12.3% | 49.5% | -34.5% |
| 2019 | 26.2% | 10.4% | -15.3% | 65.3% | 0.8% | 4.0% | -19.1% | -2.8% | -17.5% | -16.0% | -22.1% | -15.1% |
| 2018 | -24.5% | -15.9% | -22.6% | 0.0% | 4.9% | -22.3% | -4.2% | -19.4% | -2.3% | -8.7% | 2.6% | -48.3% |
| 2017 | 0.0% | -21.7% | 15.1% | -49.6% | -10.3% | -10.4% | -12.0% | -21.2% | 12.0% | -20.3% | -4.8% | 194.1% |
See a number that looks wrong?