Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.18	35.90	32.40	32.56	9,947,728	-4.84(-12.94%)
Mar 30, 2022	38.42	39.35	37.09	37.40	5,300,312	-1.10(-2.86%)
Mar 29, 2022	39.05	41.03	38.40	38.50	6,285,332	+0.74(+1.96%)
Mar 28, 2022	38.09	38.91	36.34	37.76	4,883,307	+0.53(+1.42%)
Mar 25, 2022	38.00	38.66	36.80	37.23	6,329,360	-3.22(-7.96%)
Mar 24, 2022	41.65	42.20	38.80	40.45	5,956,449	-1.28(-3.07%)
Mar 23, 2022	39.66	45.05	39.18	41.73	10,448,627	+0.73(+1.78%)
Mar 22, 2022	39.73	41.17	38.21	41.00	9,567,739	+3.40(+9.04%)
Mar 21, 2022	38.05	39.66	36.71	37.60	9,289,091	-3.09(-7.59%)
Mar 18, 2022	35.40	42.90	35.30	40.69	22,944,900	+5.76(+16.49%)
Mar 17, 2022	34.21	35.76	32.25	34.93	9,927,299	-1.70(-4.64%)
Mar 16, 2022	33.80	37.37	30.60	36.63	26,552,268	+10.38(+39.54%)
Mar 15, 2022	23.81	27.50	23.81	26.25	18,659,812	+1.86(+7.63%)
Mar 14, 2022	22.78	26.37	21.23	24.39	19,213,878	-1.35(-5.24%)
Mar 11, 2022	29.87	30.30	24.05	25.74	18,112,618	-2.47(-8.76%)
Mar 10, 2022	31.48	31.52	27.34	28.21	12,609,545	-5.32(-15.87%)
Mar 09, 2022	33.21	35.11	32.93	33.53	4,074,091	+1.60(+5.01%)
Mar 08, 2022	31.80	33.47	30.63	31.93	4,951,411	+0.32(+1.01%)
Mar 07, 2022	32.67	34.46	31.32	31.61	4,948,591	-1.96(-5.84%)
Mar 04, 2022	36.80	37.39	33.08	33.57	5,943,925	-2.94(-8.05%)
Mar 03, 2022	39.54	39.71	36.22	36.51	5,355,575	-2.73(-6.96%)
Mar 02, 2022	41.27	41.38	38.50	39.24	2,973,552	-2.02(-4.90%)

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.

Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Sections

Services