Skip to main content
logo
Futu Holdings Limited (LON:0FUT)
London flag London · Delayed Price · Currency is GBP · Price in USD
188.26
+0.05 (0.03%)
At close: Sep 5, 2025

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025190.58199.56187.89188.26188.260.03%2,196
Sep 4, 2025190.22190.22184.22188.21188.21-2.35%10,146
Sep 3, 2025184.73192.73184.29192.73192.734.26%2,343
Sep 2, 2025187.75187.75175.50184.86184.860.61%2,562
Aug 29, 2025186.80191.29183.74183.74183.74-1.40%2,767
Aug 28, 2025183.49190.00183.41186.34186.341.29%3,004
Aug 27, 2025191.95192.00177.55183.96183.96-3.15%2,363
Aug 26, 2025194.80194.88189.00189.94189.94-2.28%2,032
Aug 25, 2025192.80197.21189.94194.36194.360.84%2,520
Aug 22, 2025181.99194.43181.99192.74192.745.60%2,549
Aug 21, 2025177.15184.43176.00182.53182.535.32%31,473
Aug 20, 2025170.98175.69162.00173.30173.303.33%4,994
Aug 19, 2025172.05173.76167.60167.73167.73-2.87%4,274
Aug 18, 2025176.48179.00171.62172.68172.68-0.58%1,166
Aug 15, 2025174.21180.15173.02173.69173.69-0.77%422
Aug 14, 2025176.02178.92170.88175.04175.04-0.22%1,909
Aug 13, 2025168.49176.87168.49175.43175.435.77%29,284
Aug 12, 2025162.00166.41161.60165.85165.853.99%3,067
Aug 11, 2025162.00162.00157.99159.49159.490.05%414
Aug 8, 2025155.53160.12155.53159.42159.421.91%1,112
Aug 7, 2025154.90159.50154.90156.43156.431.06%1,270
Aug 6, 2025156.90156.90151.85154.78154.78-1.16%1,423
Aug 5, 2025152.85157.50152.39156.60156.603.98%1,813
Aug 4, 2025145.05150.92144.84150.61150.615.85%5,652
Aug 1, 2025149.00149.00142.26142.28142.28-6.51%2,079
Jul 31, 2025150.61153.20146.42152.19152.19-0.21%1,580
Jul 30, 2025152.90154.63151.56152.51152.51-1.57%11,672
Jul 29, 2025162.51164.00154.43154.94154.94-4.47%3,957
Jul 28, 2025165.69168.48161.74162.19162.19-0.94%4,262
Jul 25, 2025164.68164.68161.71163.73163.73-2.04%9,142
Jul 24, 2025171.97171.97165.28167.13167.13-1.01%4,016
Jul 23, 2025164.00174.21164.00168.83168.834.06%1,737
Jul 22, 2025157.54164.74155.52162.24162.24-0.12%2,645
Jul 21, 2025163.51164.00159.97162.44162.440.67%2,576
Jul 18, 2025153.79169.45153.70161.36161.367.07%17,236
Jul 17, 2025146.08150.70145.37150.70150.706.18%1,805
Jul 16, 2025144.44145.92140.23141.93141.93-3.15%3,372
Jul 15, 2025149.08149.20144.50146.55146.55-0.09%1,296
Jul 14, 2025151.00151.00145.83146.68146.68-0.87%2,282
Jul 11, 2025147.02149.34142.88147.98147.983.30%1,616
Jul 10, 2025146.39149.77141.80143.25143.25-0.11%3,476
Jul 9, 2025129.64143.70129.40143.40143.408.57%8,469
Jul 8, 2025125.50132.59125.50132.09132.096.98%5,186
Jul 7, 2025122.50125.95122.01123.47123.471.28%3,516
Jul 3, 2025121.03122.43119.50121.91121.911.23%803
Jul 2, 2025121.11122.54118.38120.43120.43-0.61%1,619
Jul 1, 2025123.14123.98120.07121.17121.17-1.25%4,706
Jun 30, 2025120.85125.37119.63122.71122.710.89%3,638
Jun 27, 2025123.85123.85121.63121.63121.63-2.41%140
Jun 26, 2025121.99124.67119.71124.63124.631.19%2,864