Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

70.01 +1.00 (+1.44%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.31	55.99	54.31	54.63	1,662,902	+0.46(+0.85%)
Dec 28, 2023	53.46	55.48	53.07	54.17	2,988,701	+2.20(+4.23%)
Dec 27, 2023	52.31	52.52	51.50	51.97	962,969	+0.08(+0.15%)
Dec 26, 2023	51.91	52.52	51.45	51.89	687,699	+0.39(+0.76%)
Dec 22, 2023	51.30	51.89	50.89	51.50	1,308,853	-1.51(-2.85%)
Dec 21, 2023	52.22	53.12	51.70	53.01	1,584,273	+2.03(+3.98%)
Dec 20, 2023	52.18	52.45	50.90	50.98	1,371,915	-1.85(-3.50%)
Dec 19, 2023	52.00	53.38	51.93	52.83	1,652,766	+1.13(+2.19%)
Dec 18, 2023	54.40	54.40	51.01	51.70	2,848,287	-3.25(-5.91%)
Dec 15, 2023	55.95	55.95	54.25	54.95	1,893,501	-0.05(-0.09%)
Dec 14, 2023	53.25	55.53	53.23	55.00	2,680,114	+2.22(+4.21%)
Dec 13, 2023	52.17	52.92	51.63	52.78	1,119,534	-0.17(-0.32%)
Dec 12, 2023	53.36	53.87	52.40	52.95	1,309,723	+0.14(+0.27%)
Dec 11, 2023	52.00	53.19	51.40	52.81	1,186,215	+0.75(+1.44%)
Dec 08, 2023	50.78	52.55	50.28	52.06	1,244,986	+0.90(+1.76%)
Dec 07, 2023	52.09	52.09	50.53	51.16	1,722,610	-0.83(-1.60%)
Dec 06, 2023	53.63	53.78	51.85	51.99	1,199,246	-0.85(-1.61%)
Dec 05, 2023	51.61	53.22	51.54	52.84	1,088,306	+0.12(+0.23%)
Dec 04, 2023	53.02	53.08	51.88	52.72	1,656,686	-1.71(-3.14%)

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.