Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
140.60
+0.31 (0.22%)
At close: Mar 25, 2026, 4:00 PM EDT
140.39
-0.21 (-0.15%)
After-hours: Mar 25, 2026, 7:56 PM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 141.99 | 143.16 | 139.47 | 140.60 | 140.60 | 0.22% | 1,433,364 |
| Mar 24, 2026 | 137.71 | 140.70 | 137.50 | 140.29 | 140.29 | 0.18% | 717,249 |
| Mar 23, 2026 | 136.21 | 141.26 | 134.56 | 140.04 | 140.04 | 3.72% | 3,512,712 |
| Mar 20, 2026 | 137.20 | 139.42 | 134.08 | 135.02 | 135.02 | -3.19% | 1,402,374 |
| Mar 19, 2026 | 139.77 | 140.24 | 136.00 | 139.47 | 139.47 | -3.59% | 2,502,512 |
| Mar 18, 2026 | 146.75 | 148.23 | 144.59 | 144.67 | 144.67 | -1.76% | 895,911 |
| Mar 17, 2026 | 149.99 | 151.80 | 147.03 | 147.26 | 147.26 | -1.20% | 960,199 |
| Mar 16, 2026 | 145.20 | 151.96 | 143.30 | 149.05 | 149.05 | 5.60% | 2,367,853 |
| Mar 13, 2026 | 144.52 | 146.80 | 141.10 | 141.14 | 141.14 | -1.31% | 1,991,611 |
| Mar 12, 2026 | 151.81 | 152.00 | 141.25 | 143.01 | 143.01 | -6.31% | 3,231,373 |
| Mar 11, 2026 | 152.48 | 154.25 | 151.12 | 152.64 | 152.64 | -0.61% | 1,753,126 |
| Mar 10, 2026 | 147.82 | 155.02 | 147.76 | 153.58 | 153.58 | 7.20% | 2,426,011 |
| Mar 9, 2026 | 142.50 | 143.38 | 138.79 | 143.26 | 143.26 | -0.14% | 1,702,088 |
| Mar 6, 2026 | 143.64 | 145.25 | 140.61 | 143.46 | 143.46 | -0.71% | 1,194,771 |
| Mar 5, 2026 | 144.55 | 147.47 | 141.50 | 144.48 | 144.48 | -1.22% | 1,211,312 |
| Mar 4, 2026 | 147.15 | 147.34 | 144.68 | 146.26 | 146.26 | 1.08% | 1,979,406 |
| Mar 3, 2026 | 143.34 | 145.89 | 137.84 | 144.70 | 144.70 | -3.29% | 1,841,151 |
| Mar 2, 2026 | 144.51 | 149.79 | 143.87 | 149.63 | 149.63 | 0.53% | 667,550 |
| Feb 27, 2026 | 150.00 | 150.88 | 147.00 | 148.84 | 148.84 | -2.92% | 943,883 |
| Feb 26, 2026 | 148.95 | 153.50 | 148.95 | 153.32 | 153.32 | 1.05% | 1,162,019 |
| Feb 25, 2026 | 149.71 | 151.81 | 148.50 | 151.72 | 151.72 | 5.38% | 2,122,908 |
| Feb 24, 2026 | 146.42 | 146.77 | 138.68 | 143.97 | 143.97 | -1.89% | 3,241,478 |
| Feb 23, 2026 | 155.88 | 156.05 | 146.21 | 146.75 | 146.75 | -5.55% | 1,700,141 |
| Feb 20, 2026 | 150.15 | 155.99 | 149.80 | 155.37 | 155.37 | 1.22% | 1,142,119 |
| Feb 19, 2026 | 151.87 | 153.56 | 150.98 | 153.50 | 153.50 | 0.65% | 973,698 |
| Feb 18, 2026 | 151.50 | 152.90 | 150.10 | 152.51 | 152.51 | 2.40% | 1,096,464 |
| Feb 17, 2026 | 146.00 | 149.65 | 145.73 | 148.94 | 148.94 | 1.51% | 851,494 |
| Feb 13, 2026 | 146.58 | 148.15 | 143.50 | 146.72 | 146.72 | -0.52% | 1,409,780 |
| Feb 12, 2026 | 154.90 | 154.90 | 145.32 | 147.48 | 147.48 | -4.75% | 2,441,653 |
| Feb 11, 2026 | 158.80 | 160.55 | 152.55 | 154.83 | 154.83 | -2.22% | 1,152,150 |
| Feb 10, 2026 | 157.19 | 160.90 | 156.30 | 158.34 | 158.34 | 1.38% | 1,624,723 |
| Feb 9, 2026 | 152.28 | 157.91 | 151.26 | 156.18 | 156.18 | 3.10% | 2,677,723 |
| Feb 6, 2026 | 153.39 | 153.44 | 150.23 | 151.49 | 151.49 | 1.02% | 1,753,932 |
| Feb 5, 2026 | 151.88 | 153.63 | 147.14 | 149.96 | 149.96 | -2.21% | 2,872,156 |
| Feb 4, 2026 | 159.09 | 159.09 | 150.88 | 153.35 | 153.35 | -4.02% | 2,411,020 |
| Feb 3, 2026 | 164.49 | 164.49 | 157.68 | 159.78 | 159.78 | -1.20% | 1,543,929 |
| Feb 2, 2026 | 162.26 | 163.72 | 159.88 | 161.72 | 161.72 | -0.52% | 863,427 |
| Jan 30, 2026 | 164.01 | 166.00 | 161.61 | 162.57 | 162.57 | -1.40% | 960,947 |
| Jan 29, 2026 | 169.88 | 171.44 | 163.83 | 164.88 | 164.88 | -2.04% | 2,321,710 |
| Jan 28, 2026 | 167.94 | 172.53 | 167.78 | 168.32 | 168.32 | 3.24% | 1,516,880 |
| Jan 27, 2026 | 165.81 | 166.40 | 162.99 | 163.04 | 163.04 | 0.02% | 1,341,469 |
| Jan 26, 2026 | 162.01 | 164.94 | 160.00 | 163.00 | 163.00 | 0.84% | 919,006 |
| Jan 23, 2026 | 164.75 | 165.58 | 161.20 | 161.65 | 161.65 | -0.22% | 1,425,032 |
| Jan 22, 2026 | 169.24 | 169.30 | 160.39 | 162.00 | 162.00 | -2.39% | 1,645,030 |
| Jan 21, 2026 | 172.55 | 172.58 | 163.69 | 165.96 | 165.96 | -2.74% | 1,621,700 |
| Jan 20, 2026 | 167.00 | 172.75 | 166.50 | 170.63 | 170.63 | -0.68% | 1,505,814 |
| Jan 16, 2026 | 176.50 | 178.49 | 169.11 | 171.80 | 171.80 | -2.66% | 1,343,349 |
| Jan 15, 2026 | 177.06 | 178.98 | 175.50 | 176.50 | 176.50 | 1.41% | 1,919,715 |
| Jan 14, 2026 | 180.95 | 181.10 | 172.53 | 174.05 | 174.05 | -5.45% | 1,997,084 |
| Jan 13, 2026 | 185.70 | 186.28 | 179.79 | 184.08 | 184.08 | -2.14% | 1,886,552 |