Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

54.37 +0.66 (+1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.73 60.95 57.95 60.20 2,467,665 +1.49(+2.54%)
Jul 28, 2023 57.20 59.35 56.63 58.71 4,130,878 +4.29(+7.88%)
Jul 27, 2023 53.85 55.60 52.89 54.42 2,823,713 +1.53(+2.89%)
Jul 26, 2023 51.27 53.60 51.27 52.89 2,804,785 +1.63(+3.18%)
Jul 25, 2023 51.50 52.40 50.26 51.26 2,488,754 +1.88(+3.81%)
Jul 24, 2023 46.14 50.48 45.69 49.38 2,992,732 +2.93(+6.31%)
Jul 21, 2023 47.89 48.22 46.37 46.45 1,241,856 -0.96(-2.02%)
Jul 20, 2023 46.27 47.80 46.19 47.41 1,146,546 +0.34(+0.72%)
Jul 19, 2023 44.98 48.52 44.98 47.07 3,513,686 +3.05(+6.93%)
Jul 18, 2023 45.41 46.02 43.64 44.02 1,451,786 -2.54(-5.46%)
Jul 17, 2023 46.77 47.57 46.27 46.56 1,233,941 -0.41(-0.87%)
Jul 14, 2023 45.77 47.38 45.61 46.97 1,598,086 +0.64(+1.38%)
Jul 13, 2023 46.11 46.58 45.38 46.33 1,868,876 +1.06(+2.34%)
Jul 12, 2023 44.36 46.02 43.65 45.27 2,302,428 +1.85(+4.26%)
Jul 11, 2023 43.11 44.64 42.80 43.42 1,751,412 +0.80(+1.88%)
Jul 10, 2023 42.00 43.07 41.84 42.62 1,348,371 +0.28(+0.66%)
Jul 07, 2023 39.86 42.76 39.83 42.34 2,789,405 +2.51(+6.30%)
Jul 06, 2023 41.27 42.00 39.42 39.83 1,827,633 -2.23(-5.30%)
Jul 05, 2023 40.32 42.42 40.14 42.06 1,965,615 +0.94(+2.29%)
Jul 03, 2023 40.54 42.38 39.05 41.12 3,185,835 +1.38(+3.47%)
Jun 30, 2023 39.92 40.82 39.66 39.74 1,487,213 +0.09(+0.23%)
Jun 29, 2023 39.20 39.78 38.95 39.65 753,163 -0.25(-0.63%)
Jun 28, 2023 39.72 40.22 39.06 39.90 1,135,549 +0.07(+0.18%)
Jun 27, 2023 39.91 40.30 39.55 39.83 1,015,497 +0.87(+2.23%)
Jun 26, 2023 38.93 39.53 38.76 38.96 751,581 -0.03(-0.08%)
Jun 23, 2023 39.31 39.42 38.25 38.99 1,013,195 -0.85(-2.13%)
Jun 22, 2023 39.80 40.13 39.20 39.84 572,542 -0.06(-0.15%)
Jun 21, 2023 39.60 40.24 39.24 39.90 2,713,507 +0.42(+1.06%)
Jun 20, 2023 40.75 40.78 38.95 39.48 2,434,122 -2.55(-6.07%)
Jun 16, 2023 43.10 43.44 41.28 42.03 1,437,235 -0.50(-1.18%)
Jun 15, 2023 43.03 43.46 42.34 42.53 1,777,644 +0.61(+1.46%)
Jun 14, 2023 41.50 42.29 41.45 41.92 1,098,766 +0.40(+0.96%)
Jun 13, 2023 41.62 42.61 41.17 41.52 980,647 +0.70(+1.71%)
Jun 12, 2023 41.86 42.15 40.67 40.82 1,097,935 -0.88(-2.11%)
Jun 09, 2023 40.78 42.52 40.71 41.70 1,899,726 +1.33(+3.29%)
Jun 08, 2023 40.40 40.80 40.10 40.37 889,207 +0.18(+0.45%)
Jun 07, 2023 40.06 41.36 39.65 40.19 1,273,416 -0.04(-0.09%)
Jun 06, 2023 38.99 40.51 38.75 40.23 2,039,632 +1.11(+2.82%)
Jun 05, 2023 38.80 39.24 37.95 39.12 1,171,807 +0.14(+0.36%)
Jun 02, 2023 39.97 40.10 38.81 38.98 2,099,266 +0.77(+2.02%)
Jun 01, 2023 36.82 38.92 36.78 38.21 2,013,251 +1.35(+3.66%)
May 31, 2023 36.90 36.97 36.00 36.86 1,953,157 -0.08(-0.22%)
May 30, 2023 38.70 38.70 35.91 36.94 3,329,181 -1.46(-3.79%)
May 26, 2023 38.61 39.77 38.28 38.40 2,219,726 +0.44(+1.15%)
May 25, 2023 39.73 39.78 37.32 37.96 2,419,713 -1.16(-2.97%)
May 24, 2023 39.00 40.30 38.02 39.12 3,997,685 +0.50(+1.29%)
May 23, 2023 39.24 39.89 38.57 38.62 1,807,663 -0.95(-2.40%)
May 22, 2023 39.00 40.06 38.68 39.57 2,417,927 +1.48(+3.89%)
May 19, 2023 38.54 38.85 37.52 38.09 2,126,995 -0.57(-1.47%)
May 18, 2023 40.53 40.89 38.04 38.66 4,723,279 -2.76(-6.66%)
May 17, 2023 40.87 41.55 40.23 41.42 2,082,553 +0.18(+0.44%)
May 16, 2023 39.54 41.81 39.40 41.24 5,920,125 -1.91(-4.43%)
May 15, 2023 41.75 43.15 39.80 43.15 3,062,539 +2.14(+5.22%)
May 12, 2023 42.52 42.52 40.95 41.01 1,507,743 -1.94(-4.52%)
May 11, 2023 42.01 43.28 41.85 42.95 1,388,214 +0.96(+2.29%)
May 10, 2023 42.47 42.70 41.40 41.99 989,581 -0.65(-1.52%)
May 09, 2023 40.28 42.78 40.01 42.64 1,581,410 +1.38(+3.34%)
May 08, 2023 42.97 43.00 41.10 41.26 1,957,917 -1.15(-2.71%)
May 05, 2023 42.80 42.95 42.39 42.41 1,076,195 +0.05(+0.12%)
May 04, 2023 43.30 43.34 42.04 42.36 1,392,745 -0.40(-0.94%)
May 03, 2023 42.68 43.27 42.27 42.76 782,272 +0.16(+0.38%)
May 02, 2023 43.36 43.36 42.16 42.60 1,481,761 -0.91(-2.09%)
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.