Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

74.64 +0.84 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 73.29 75.60 72.73 74.64 1,647,951 +0.84(+1.14%)
May 23, 2024 76.23 76.23 73.07 73.80 2,404,392 -2.79(-3.64%)
May 22, 2024 75.50 76.99 75.20 76.59 1,131,860 -0.17(-0.22%)
May 21, 2024 76.86 77.75 75.60 76.76 1,275,378 -1.87(-2.38%)
May 20, 2024 80.00 80.33 77.93 78.63 1,242,726 -1.78(-2.21%)
May 17, 2024 78.79 81.86 78.73 80.41 2,805,744 +2.63(+3.38%)
May 16, 2024 75.00 77.78 74.41 77.78 2,175,636 +3.21(+4.30%)
May 15, 2024 74.46 74.67 72.56 74.57 1,188,505 +1.05(+1.43%)
May 14, 2024 70.71 73.53 69.70 73.52 2,198,199 +0.99(+1.36%)
May 13, 2024 70.23 74.49 70.23 72.53 2,630,035 +3.63(+5.27%)
May 10, 2024 71.45 72.35 68.53 68.90 1,790,389 -0.99(-1.42%)
May 09, 2024 71.83 72.08 69.30 69.89 1,391,306 +0.88(+1.27%)
May 08, 2024 69.01 69.86 67.50 69.02 1,942,516 -2.05(-2.88%)
May 07, 2024 72.13 72.21 70.34 71.06 1,850,681 -2.42(-3.30%)
May 06, 2024 72.32 75.25 72.10 73.48 2,449,969 +1.70(+2.38%)
May 03, 2024 70.60 71.92 69.80 71.78 2,274,465 +0.07(+0.10%)
May 02, 2024 67.58 72.89 67.36 71.71 4,361,505 +7.61(+11.87%)
May 01, 2024 64.31 65.15 63.72 64.10 1,136,977 -0.21(-0.33%)
Apr 30, 2024 64.26 65.53 64.01 64.31 1,731,661 -0.97(-1.49%)
Apr 29, 2024 66.39 66.64 65.01 65.28 1,504,101 -1.10(-1.66%)
Apr 26, 2024 65.16 68.92 65.16 66.38 3,064,293 +3.38(+5.37%)
Apr 25, 2024 61.63 63.20 61.06 63.00 1,841,585 -0.98(-1.53%)
Apr 24, 2024 63.00 65.49 62.94 63.98 3,131,879 +2.05(+3.31%)
Apr 23, 2024 57.55 63.27 57.55 61.93 3,775,957 +6.38(+11.49%)
Apr 22, 2024 55.66 55.99 54.75 55.55 999,543 +0.78(+1.42%)
Apr 19, 2024 54.50 55.09 54.20 54.77 683,899 -0.08(-0.15%)
Apr 18, 2024 55.10 55.55 54.55 54.85 810,043 +0.52(+0.96%)
Apr 17, 2024 55.46 55.46 54.20 54.33 591,330 -0.45(-0.82%)
Apr 16, 2024 56.06 56.26 54.68 54.78 1,166,769 -2.01(-3.54%)
Apr 15, 2024 58.20 58.98 56.53 56.79 758,429 -0.70(-1.22%)
Apr 12, 2024 59.00 59.40 57.47 57.49 853,405 -2.56(-4.26%)
Apr 11, 2024 59.30 60.15 59.02 60.05 625,926 +1.05(+1.78%)
Apr 10, 2024 58.80 60.76 58.65 59.00 903,938 -0.44(-0.74%)
Apr 09, 2024 57.78 59.96 57.78 59.44 1,276,653 +1.73(+3.00%)
Apr 08, 2024 56.69 57.75 56.35 57.71 657,720 +1.23(+2.18%)
Apr 05, 2024 55.54 56.60 55.45 56.48 506,803 +0.57(+1.02%)
Apr 04, 2024 57.04 57.78 55.74 55.91 512,008 -0.20(-0.36%)
Apr 03, 2024 55.36 56.33 54.99 56.11 577,275 +0.73(+1.32%)
Apr 02, 2024 56.40 56.40 54.51 55.38 1,112,093 -1.32(-2.33%)
Apr 01, 2024 55.18 57.59 55.07 56.70 1,260,273 +2.55(+4.71%)
Mar 28, 2024 53.88 54.75 54.74 54.15 1,339,227 +0.44(+0.82%)
Mar 27, 2024 52.84 53.86 52.68 53.71 986,939 +0.34(+0.64%)
Mar 26, 2024 54.54 54.64 53.33 53.37 933,907 -0.88(-1.62%)
Mar 25, 2024 54.20 55.18 53.98 54.25 997,952 +0.06(+0.11%)
Mar 22, 2024 54.42 54.91 54.03 54.19 811,621 -1.19(-2.15%)
Mar 21, 2024 58.01 58.52 55.35 55.38 1,229,803 -2.30(-3.99%)
Mar 20, 2024 56.05 58.05 56.05 57.68 1,285,064 +1.15(+2.03%)
Mar 19, 2024 56.10 56.74 55.41 56.53 839,212 -0.45(-0.79%)
Mar 18, 2024 54.70 57.44 54.65 56.98 2,076,006 +2.73(+5.03%)
Mar 15, 2024 56.15 56.63 54.01 54.25 2,537,212 -2.15(-3.81%)
Mar 14, 2024 61.50 62.00 55.51 56.40 7,063,924 -9.00(-13.76%)
Mar 13, 2024 62.92 65.44 62.80 65.40 3,017,952 +1.38(+2.16%)
Mar 12, 2024 61.65 64.03 60.60 64.02 2,427,952 +4.57(+7.69%)
Mar 11, 2024 58.08 60.86 58.08 59.45 2,100,251 +2.21(+3.86%)
Mar 08, 2024 56.25 58.10 56.10 57.24 1,391,459 +1.07(+1.90%)
Mar 07, 2024 56.56 56.56 54.92 56.17 1,194,333 -0.45(-0.79%)
Mar 06, 2024 56.77 57.85 56.26 56.62 1,574,346 +1.30(+2.35%)
Mar 05, 2024 55.20 55.89 54.60 55.32 879,212 -0.44(-0.79%)
Mar 04, 2024 56.50 56.50 53.60 55.76 1,511,766 +0.19(+0.34%)
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.