Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
178.65
+7.72 (4.52%)
At close: Oct 8, 2025, 4:00 PM EDT
178.30
-0.35 (-0.20%)
After-hours: Oct 8, 2025, 7:34 PM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 172.64 | 179.38 | 172.03 | 178.65 | 178.65 | 4.52% | 2,316,387 |
| Oct 7, 2025 | 173.84 | 179.41 | 170.72 | 170.93 | 170.93 | -1.25% | 2,017,030 |
| Oct 6, 2025 | 170.50 | 175.05 | 169.90 | 173.09 | 173.09 | 1.83% | 1,892,759 |
| Oct 3, 2025 | 169.00 | 171.05 | 164.65 | 169.98 | 169.98 | 2.24% | 2,325,426 |
| Oct 2, 2025 | 181.52 | 185.33 | 164.23 | 166.25 | 166.25 | -5.77% | 5,979,868 |
| Oct 1, 2025 | 174.10 | 177.91 | 172.78 | 176.43 | 176.43 | 1.45% | 1,239,628 |
| Sep 30, 2025 | 174.85 | 179.37 | 172.38 | 173.91 | 173.91 | 0.15% | 1,408,121 |
| Sep 29, 2025 | 178.70 | 179.90 | 170.81 | 173.65 | 173.65 | 0.46% | 2,446,400 |
| Sep 26, 2025 | 176.31 | 176.40 | 168.60 | 172.85 | 172.85 | -3.51% | 3,008,092 |
| Sep 25, 2025 | 174.80 | 183.66 | 174.30 | 179.14 | 179.14 | 1.52% | 3,638,189 |
| Sep 24, 2025 | 171.60 | 180.63 | 170.37 | 176.46 | 176.46 | 5.61% | 4,154,508 |
| Sep 23, 2025 | 169.13 | 170.20 | 166.33 | 167.09 | 167.09 | -0.38% | 2,119,805 |
| Sep 22, 2025 | 175.67 | 176.65 | 165.89 | 167.72 | 167.72 | -5.77% | 4,011,702 |
| Sep 19, 2025 | 175.00 | 178.06 | 172.99 | 177.99 | 177.99 | 2.34% | 2,129,673 |
| Sep 18, 2025 | 174.80 | 178.08 | 172.10 | 173.92 | 173.92 | -0.59% | 2,299,924 |
| Sep 17, 2025 | 180.62 | 180.81 | 172.40 | 174.95 | 174.95 | -0.41% | 3,535,080 |
| Sep 16, 2025 | 180.61 | 180.99 | 173.88 | 175.67 | 175.67 | -2.77% | 2,538,819 |
| Sep 15, 2025 | 186.79 | 186.79 | 178.51 | 180.67 | 180.67 | -2.81% | 2,351,641 |
| Sep 12, 2025 | 186.67 | 186.88 | 182.41 | 185.89 | 185.89 | -0.12% | 927,208 |
| Sep 11, 2025 | 185.80 | 187.74 | 183.81 | 186.12 | 186.12 | 2.55% | 1,788,816 |
| Sep 10, 2025 | 189.67 | 192.68 | 178.78 | 181.48 | 181.48 | -3.51% | 2,977,572 |
| Sep 9, 2025 | 190.05 | 194.41 | 187.14 | 188.08 | 188.08 | 0.24% | 1,495,466 |
| Sep 8, 2025 | 190.00 | 192.65 | 182.89 | 187.63 | 187.63 | 0.19% | 1,393,846 |
| Sep 5, 2025 | 195.28 | 199.86 | 187.26 | 187.28 | 187.28 | -0.97% | 1,897,095 |
| Sep 4, 2025 | 189.24 | 190.10 | 184.11 | 189.12 | 189.12 | -2.49% | 1,739,137 |
| Sep 3, 2025 | 187.16 | 194.00 | 185.18 | 193.95 | 193.95 | 3.73% | 1,710,794 |
| Sep 2, 2025 | 180.84 | 187.12 | 175.51 | 186.98 | 186.98 | 0.74% | 1,916,560 |
| Aug 29, 2025 | 187.87 | 191.60 | 183.51 | 185.60 | 185.60 | -0.27% | 2,317,213 |
| Aug 28, 2025 | 186.61 | 190.02 | 184.64 | 186.11 | 186.11 | 1.19% | 2,232,587 |
| Aug 27, 2025 | 183.28 | 185.27 | 177.51 | 183.93 | 183.93 | -3.17% | 2,188,462 |
| Aug 26, 2025 | 190.84 | 194.72 | 189.00 | 189.95 | 189.95 | -2.46% | 1,982,040 |
| Aug 25, 2025 | 191.62 | 197.35 | 189.65 | 194.74 | 194.74 | 2.15% | 2,361,230 |
| Aug 22, 2025 | 185.08 | 194.32 | 184.74 | 190.64 | 190.64 | 5.65% | 3,105,782 |
| Aug 21, 2025 | 176.77 | 184.45 | 176.62 | 180.45 | 180.45 | 1.00% | 3,734,048 |
| Aug 20, 2025 | 169.38 | 178.79 | 161.90 | 178.66 | 178.66 | 6.02% | 5,467,212 |
| Aug 19, 2025 | 171.38 | 174.37 | 167.80 | 168.52 | 168.52 | -2.54% | 2,217,368 |
| Aug 18, 2025 | 177.00 | 178.83 | 171.13 | 172.92 | 172.92 | -0.76% | 1,449,404 |
| Aug 15, 2025 | 177.08 | 177.64 | 172.99 | 174.25 | 174.25 | -0.29% | 1,491,244 |
| Aug 14, 2025 | 173.30 | 179.17 | 171.00 | 174.75 | 174.75 | -0.98% | 2,040,780 |
| Aug 13, 2025 | 170.00 | 178.32 | 168.93 | 176.48 | 176.48 | 6.84% | 4,546,795 |
| Aug 12, 2025 | 162.00 | 167.38 | 161.64 | 165.18 | 165.18 | 3.56% | 1,675,819 |
| Aug 11, 2025 | 161.06 | 161.30 | 157.51 | 159.50 | 159.50 | -0.88% | 1,128,812 |
| Aug 8, 2025 | 156.26 | 161.36 | 155.28 | 160.92 | 160.92 | 2.77% | 1,733,183 |
| Aug 7, 2025 | 156.59 | 159.39 | 155.51 | 156.59 | 156.59 | 1.01% | 1,262,589 |
| Aug 6, 2025 | 154.41 | 155.61 | 151.85 | 155.03 | 155.03 | -0.10% | 1,347,269 |
| Aug 5, 2025 | 152.44 | 157.60 | 151.97 | 155.18 | 155.18 | 2.82% | 2,268,630 |
| Aug 4, 2025 | 145.17 | 150.99 | 144.79 | 150.93 | 150.93 | 6.54% | 2,213,466 |
| Aug 1, 2025 | 144.98 | 146.89 | 141.15 | 141.67 | 141.67 | -7.81% | 3,908,766 |
| Jul 31, 2025 | 151.60 | 153.88 | 146.11 | 153.68 | 153.68 | 1.82% | 2,847,846 |
| Jul 30, 2025 | 154.50 | 154.66 | 150.39 | 150.94 | 150.94 | -2.76% | 2,087,405 |