Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

53.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.60 53.30 51.12 51.85 3,217,688 +0.08(+0.15%)
Mar 30, 2023 49.28 52.63 49.21 51.77 4,120,281 +2.38(+4.82%)
Mar 29, 2023 46.50 49.52 46.32 49.39 3,479,593 +3.19(+6.90%)
Mar 28, 2023 51.50 52.32 44.12 46.20 10,630,060 -3.11(-6.31%)
Mar 27, 2023 49.02 50.16 48.62 49.31 1,476,886 +0.03(+0.06%)
Mar 24, 2023 49.00 50.26 48.18 49.28 1,322,650 +0.60(+1.23%)
Mar 23, 2023 48.12 51.25 48.04 48.68 4,699,210 +2.66(+5.78%)
Mar 22, 2023 46.28 47.92 45.82 46.02 1,974,876 +0.27(+0.59%)
Mar 21, 2023 44.80 46.66 44.31 45.75 1,774,565 +1.68(+3.81%)
Mar 20, 2023 44.68 45.01 43.88 44.07 1,564,446 -1.00(-2.22%)
Mar 17, 2023 46.95 46.95 44.32 45.07 1,843,301 -1.07(-2.32%)
Mar 16, 2023 45.00 46.37 44.60 46.14 1,233,165 +0.76(+1.67%)
Mar 15, 2023 46.26 46.65 44.84 45.38 1,269,883 -1.54(-3.28%)
Mar 14, 2023 46.81 47.43 46.13 46.92 1,421,134 +0.87(+1.89%)
Mar 13, 2023 45.00 46.71 43.00 46.05 2,262,585 +0.72(+1.59%)
Mar 10, 2023 45.55 46.63 44.16 45.33 2,198,564 -0.62(-1.35%)
Mar 09, 2023 47.67 47.70 45.90 45.95 2,027,942 -2.72(-5.59%)
Mar 08, 2023 48.38 48.80 47.60 48.67 999,815 -0.43(-0.88%)
Mar 07, 2023 48.72 49.73 48.52 49.10 1,120,545 -0.29(-0.59%)
Mar 06, 2023 50.42 50.49 48.73 49.39 1,590,285 -0.84(-1.67%)
Mar 03, 2023 51.22 51.62 49.58 50.23 1,278,945 -1.29(-2.50%)
Mar 02, 2023 48.32 51.66 48.20 51.52 1,867,216 +2.40(+4.89%)
Mar 01, 2023 51.21 51.39 48.60 49.12 2,261,452 -0.09(-0.18%)
Feb 28, 2023 46.40 49.83 46.27 49.21 2,950,027 +2.74(+5.90%)
Feb 27, 2023 46.54 47.18 45.87 46.47 1,103,196 +0.80(+1.75%)
Feb 24, 2023 44.07 45.90 43.32 45.67 2,274,593 +0.86(+1.92%)
Feb 23, 2023 47.14 47.56 44.14 44.81 2,428,339 -1.68(-3.61%)
Feb 22, 2023 47.00 47.68 46.07 46.49 1,368,321 -0.06(-0.13%)
Feb 21, 2023 46.23 47.87 45.93 46.55 1,950,156 -0.76(-1.61%)
Feb 17, 2023 49.00 49.16 47.11 47.31 2,431,979 -2.77(-5.53%)
Feb 16, 2023 50.60 50.80 48.46 50.08 2,260,912 -0.13(-0.26%)
Feb 15, 2023 51.14 52.58 49.14 50.21 6,811,499 +2.33(+4.87%)
Feb 14, 2023 48.61 48.92 47.03 47.88 1,997,075 +0.25(+0.52%)
Feb 13, 2023 44.87 47.65 44.77 47.63 2,027,792 +1.73(+3.77%)
Feb 10, 2023 46.00 47.22 45.27 45.90 1,985,947 -1.60(-3.37%)
Feb 09, 2023 48.28 48.65 47.30 47.50 1,777,413 +0.54(+1.15%)
Feb 08, 2023 49.06 49.47 46.83 46.96 2,819,588 -2.99(-5.99%)
Feb 07, 2023 48.62 50.02 47.66 49.95 2,869,180 -0.55(-1.09%)
Feb 06, 2023 50.90 51.40 48.61 50.50 3,263,009 -1.83(-3.50%)
Feb 03, 2023 52.89 54.89 52.24 52.33 1,701,259 -1.22(-2.28%)
Feb 02, 2023 55.28 56.56 52.86 53.55 2,947,826 -2.43(-4.34%)
Feb 01, 2023 52.86 56.25 52.86 55.98 3,708,272 +5.22(+10.28%)
Jan 31, 2023 51.12 52.62 50.20 50.76 1,608,774 -0.67(-1.30%)
Jan 30, 2023 51.74 52.68 50.80 51.43 2,026,932 -2.76(-5.09%)
Jan 27, 2023 54.10 54.57 52.70 54.19 1,481,110 -0.32(-0.59%)
Jan 26, 2023 55.03 55.20 52.33 54.51 2,266,870 +0.71(+1.32%)
Jan 25, 2023 52.83 55.45 52.63 53.80 1,932,250 +0.66(+1.24%)
Jan 24, 2023 52.78 53.45 52.05 53.14 1,112,582 -0.37(-0.69%)
Jan 23, 2023 53.40 54.50 51.49 53.51 3,000,231 +0.52(+0.98%)
Jan 20, 2023 53.50 53.52 52.02 52.99 3,231,922 +1.31(+2.53%)
Jan 19, 2023 50.46 52.70 50.00 51.68 3,211,354 +2.32(+4.70%)
Jan 18, 2023 51.86 52.30 49.26 49.36 2,687,745 -1.21(-2.39%)
Jan 17, 2023 51.24 52.92 49.77 50.57 3,614,893 -1.68(-3.22%)
Jan 13, 2023 47.87 53.34 47.77 52.25 6,551,927 +4.28(+8.92%)
Jan 12, 2023 49.00 49.09 47.22 47.97 3,987,791 -1.27(-2.58%)
Jan 11, 2023 46.86 50.65 46.70 49.24 5,926,130 +2.05(+4.34%)
Jan 10, 2023 46.35 47.98 44.40 47.19 5,648,955 +2.54(+5.69%)
Jan 09, 2023 47.29 49.96 44.33 44.65 6,502,293 +1.03(+2.36%)
Jan 06, 2023 46.22 46.44 43.45 43.62 4,380,261 -2.28(-4.97%)
Jan 05, 2023 40.80 47.93 40.60 45.90 10,149,195 +4.66(+11.30%)
Jan 04, 2023 40.22 43.48 39.60 41.24 10,778,640 +3.40(+8.99%)
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.