Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
106.07
-1.51 (-1.40%)
At close: Jun 6, 2025, 4:00 PM
105.90
-0.17 (-0.16%)
After-hours: Jun 6, 2025, 7:17 PM EDT

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025107.98107.98103.43106.07106.07-1.40%1,726,049
Jun 5, 2025113.84114.24106.54107.58107.58-4.07%3,156,072
Jun 4, 2025105.77113.43105.73112.14112.146.93%3,051,809
Jun 3, 2025105.00105.68102.20104.87104.871.10%1,566,040
Jun 2, 2025104.00104.39101.00103.73103.731.77%1,584,127
May 30, 2025106.30106.30100.50101.93101.93-5.06%3,665,581
May 29, 2025114.80118.52106.20107.36107.36-0.32%6,245,186
May 28, 2025107.03108.82105.32107.71107.710.78%1,412,427
May 27, 2025111.25112.54106.20106.88106.88-4.37%2,536,668
May 23, 2025108.40112.15107.71111.76111.760.29%1,246,471
May 22, 2025108.70112.65107.80111.44111.442.06%1,416,472
May 21, 2025110.95112.33107.88109.19109.19-0.76%1,929,505
May 20, 2025111.00112.66110.02110.03110.030.39%1,478,132
May 19, 2025105.26110.82105.02109.60109.601.88%2,430,733
May 16, 2025104.44108.30104.44107.58107.581.72%2,234,727
May 15, 2025107.51108.50103.01105.76105.76-5.33%2,756,813
May 14, 2025114.25114.98109.97111.71111.71-0.56%1,898,382
May 13, 2025107.63114.47105.62112.34112.341.44%2,361,787
May 12, 2025110.00112.22108.16110.74110.748.21%2,963,209
May 9, 2025104.24105.66101.49102.34102.34-1.15%1,535,481
May 8, 2025103.23104.72102.34103.53103.531.82%1,233,636
May 7, 202599.28103.2399.20101.68101.68-1.15%1,927,535
May 6, 2025100.30103.4899.35102.86102.861.67%2,108,533
May 5, 202597.08102.2197.00101.17101.172.61%2,684,590
May 2, 202597.6499.0096.2798.6098.605.44%2,119,531
May 1, 202593.6095.7492.6193.5293.521.31%1,327,430
Apr 30, 202589.5092.6889.3092.3192.310.26%1,497,702
Apr 29, 202589.9092.4689.9092.0792.072.67%1,880,362
Apr 28, 202585.6190.7685.4489.6889.682.08%2,272,641
Apr 25, 202587.8289.8686.3287.8587.85-6.43%5,035,965
Apr 24, 202588.0094.1886.4493.8993.896.35%2,906,927
Apr 23, 202588.7092.7887.9088.2888.283.45%3,301,114
Apr 22, 202582.4086.7981.4685.3485.346.38%2,894,420
Apr 21, 202579.8480.3877.6580.2280.220.72%1,290,007
Apr 17, 202581.8082.5978.9879.6579.65-1.06%1,848,842
Apr 16, 202580.6581.5679.0080.5080.50-3.87%2,459,689
Apr 15, 202585.0285.8382.9583.7483.74-1.78%3,520,249
Apr 14, 202582.2389.3781.2085.2685.266.06%5,167,361
Apr 11, 202576.3381.3874.1080.3980.397.46%5,072,504
Apr 10, 202578.2379.5373.4274.8174.81-6.71%4,095,135
Apr 9, 202575.0082.6770.6080.1980.196.55%7,500,720
Apr 8, 202583.6483.7074.0075.2675.26-4.87%4,434,080
Apr 7, 202579.3987.3677.2079.1179.11-5.27%6,731,619
Apr 4, 202589.4089.4079.8083.5183.51-14.34%8,698,891
Apr 3, 202597.9298.8895.4097.4997.49-5.78%3,262,890
Apr 2, 2025103.37104.30102.02103.47103.470.10%1,111,513
Apr 1, 2025101.18104.05100.93103.37103.371.00%2,249,808
Mar 31, 2025101.00102.7198.15102.35102.35-1.23%3,380,867
Mar 28, 2025107.13108.50102.22103.62103.62-5.53%3,090,809
Mar 27, 2025106.88114.50106.88109.68109.682.02%3,549,136