Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

94.99 -1.15 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.18 11.32 11.01 11.11 87,600 -0.19(-1.68%)
Jan 30, 2020 11.28 12.23 11.10 11.30 646,320 -0.26(-2.25%)
Jan 29, 2020 10.98 11.60 10.98 11.56 127,713 +0.60(+5.47%)
Jan 28, 2020 10.86 11.06 10.84 10.96 65,833 +0.13(+1.20%)
Jan 27, 2020 10.68 10.86 10.50 10.83 125,685 -0.22(-1.99%)
Jan 24, 2020 11.22 11.47 10.88 11.05 109,100 -0.15(-1.34%)
Jan 23, 2020 11.46 11.46 11.13 11.20 135,030 -0.51(-4.36%)
Jan 22, 2020 11.72 12.07 11.57 11.71 190,555 +0.21(+1.83%)
Jan 21, 2020 11.67 11.99 11.45 11.50 221,889 -0.68(-5.58%)
Jan 17, 2020 12.13 12.80 11.86 12.18 463,000 +0.17(+1.42%)
Jan 16, 2020 11.50 12.12 11.43 12.01 646,037 +0.76(+6.76%)
Jan 15, 2020 10.64 11.33 10.63 11.25 253,842 +0.62(+5.83%)
Jan 14, 2020 10.56 10.79 10.46 10.63 78,879 +0.06(+0.57%)
Jan 13, 2020 10.40 10.57 10.35 10.57 230,402 +0.23(+2.22%)
Jan 10, 2020 10.50 10.58 10.31 10.34 86,100 -0.24(-2.27%)
Jan 09, 2020 10.58 10.70 10.58 10.58 94,420 +0.10(+0.95%)
Jan 08, 2020 10.40 10.55 10.36 10.48 56,723 +0.07(+0.67%)
Jan 07, 2020 10.37 10.48 10.37 10.41 71,775 +0.06(+0.58%)
Jan 06, 2020 10.26 10.46 10.20 10.35 111,298 +0.18(+1.77%)
Jan 03, 2020 10.48 10.70 10.15 10.17 99,500 -0.51(-4.78%)
Jan 02, 2020 10.47 10.88 10.43 10.68 242,730 +0.36(+3.49%)
Dec 31, 2019 9.990 10.37 9.940 10.32 154,200 +0.35(+3.51%)
Dec 30, 2019 9.930 10.03 9.920 9.970 138,176 +0.04(+0.40%)
Dec 27, 2019 9.940 10.02 9.920 9.930 43,900 -0.01(-0.10%)
Dec 26, 2019 10.09 10.09 9.910 9.940 47,906 -0.04(-0.40%)
Dec 24, 2019 9.950 10.01 9.880 9.980 191,100 +0.06(+0.60%)
Dec 23, 2019 10.07 10.07 9.850 9.920 117,146 -0.08(-0.80%)
Dec 20, 2019 10.10 10.11 10.00 10.00 105,900 -0.10(-0.99%)
Dec 19, 2019 10.05 10.14 10.00 10.10 67,404 +0.08(+0.80%)
Dec 18, 2019 10.08 10.13 10.00 10.02 153,833 -0.08(-0.79%)
Dec 17, 2019 10.12 10.16 10.07 10.10 93,565 +0.05(+0.50%)
Dec 16, 2019 10.30 10.30 10.05 10.05 84,776 -0.10(-0.99%)
Dec 13, 2019 10.17 10.38 10.15 10.15 78,300 +0.07(+0.69%)
Dec 12, 2019 10.19 10.19 10.07 10.08 51,742 -0.04(-0.40%)
Dec 11, 2019 10.14 10.15 10.05 10.12 34,799 +0.01(+0.10%)
Dec 10, 2019 10.25 10.26 10.04 10.11 65,154 +0.01(+0.10%)
Dec 09, 2019 10.39 10.39 10.10 10.10 47,745 -0.21(-2.04%)
Dec 06, 2019 10.33 10.44 10.30 10.31 18,400 +0.04(+0.39%)
Dec 05, 2019 10.42 10.43 10.23 10.27 21,446 +0.07(+0.69%)
Dec 04, 2019 10.20 10.23 10.18 10.20 28,546 +0.06(+0.59%)
Dec 03, 2019 10.14 10.19 10.06 10.14 56,175 +0.01(+0.10%)
Dec 02, 2019 10.44 10.44 10.12 10.13 82,632 -0.32(-3.06%)
Nov 29, 2019 10.56 10.56 10.45 10.45 20,200 -0.08(-0.76%)
Nov 27, 2019 10.54 10.61 10.45 10.53 50,800 -0.03(-0.28%)
Nov 26, 2019 10.60 10.70 10.51 10.56 76,445 -0.10(-0.94%)
Nov 25, 2019 10.62 10.68 10.46 10.66 87,869 +0.00(+0.00%)
Nov 22, 2019 10.90 10.97 10.61 10.66 203,800 -0.48(-4.31%)
Nov 21, 2019 10.91 11.17 10.91 11.14 76,088 +0.21(+1.92%)
Nov 20, 2019 10.97 11.29 10.84 10.93 90,693 -0.07(-0.64%)
Nov 19, 2019 11.16 11.31 11.00 11.00 55,594 -0.05(-0.45%)
Nov 18, 2019 11.13 11.25 11.02 11.05 45,046 -0.07(-0.63%)
Nov 15, 2019 10.94 11.35 10.94 11.12 59,600 +0.09(+0.82%)
Nov 14, 2019 10.97 11.05 10.97 11.03 16,085 +0.08(+0.73%)
Nov 13, 2019 10.99 11.08 10.92 10.95 27,899 -0.15(-1.35%)
Nov 12, 2019 11.02 11.13 10.94 11.10 34,953 +0.05(+0.45%)
Nov 11, 2019 11.05 11.14 11.02 11.05 38,752 -0.26(-2.30%)
Nov 08, 2019 11.64 11.64 11.31 11.31 39,000 -0.25(-2.16%)
Nov 07, 2019 11.37 11.60 11.35 11.56 65,693 +0.27(+2.39%)
Nov 06, 2019 11.40 11.48 11.18 11.29 65,056 +0.09(+0.80%)
Nov 05, 2019 11.00 11.35 10.93 11.20 105,253 +0.31(+2.85%)
Nov 04, 2019 10.81 10.90 10.77 10.89 45,387 +0.14(+1.30%)
Nov 01, 2019 10.86 10.95 10.74 10.75 56,500 -0.02(-0.19%)
Oct 31, 2019 10.88 10.88 10.76 10.77 12,249 -0.02(-0.19%)
Oct 30, 2019 10.62 10.86 10.62 10.79 165,951 -0.02(-0.19%)
Oct 29, 2019 10.82 10.86 10.79 10.81 41,733 -0.06(-0.55%)
Oct 28, 2019 10.80 10.95 10.71 10.87 67,207 +0.13(+1.21%)
Oct 25, 2019 10.64 10.82 10.53 10.74 55,900 +0.01(+0.09%)
Oct 24, 2019 10.86 10.86 10.71 10.73 26,991 -0.12(-1.11%)
Oct 23, 2019 10.58 10.86 10.58 10.85 26,814 +0.11(+1.02%)
Oct 22, 2019 10.65 10.76 10.65 10.74 20,369 -0.04(-0.37%)
Oct 21, 2019 11.00 11.00 10.60 10.78 55,020 +0.04(+0.37%)
Oct 18, 2019 10.65 10.81 10.58 10.74 31,000 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.