Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	83.58	85.39	83.00	84.04	84.04	0.48%	896,333
Dec 19, 2024	85.10	85.44	83.37	83.64	83.64	0.53%	1,067,009
Dec 18, 2024	86.00	87.10	82.39	83.20	83.20	-3.46%	1,591,413
Dec 17, 2024	83.40	86.45	82.25	86.18	86.18	4.52%	1,836,505
Dec 16, 2024	84.00	85.30	81.40	82.45	82.45	-4.73%	2,724,341
Dec 13, 2024	84.50	86.93	83.86	86.54	86.54	1.53%	2,438,743
Dec 12, 2024	85.84	86.66	84.36	85.24	85.24	-0.75%	1,984,700
Dec 11, 2024	87.61	87.79	83.81	85.88	85.88	-1.26%	2,793,616
Dec 10, 2024	91.00	93.43	86.21	86.98	86.98	-11.32%	4,253,426
Dec 9, 2024	92.87	104.99	92.76	98.08	98.08	17.79%	9,746,744
Dec 6, 2024	87.40	87.46	83.11	83.27	83.27	-4.09%	1,787,204
Dec 5, 2024	86.41	87.30	85.75	86.82	84.87	0.66%	964,716
Dec 4, 2024	87.50	88.00	84.64	86.25	84.31	-2.23%	1,394,738
Dec 3, 2024	86.30	89.91	86.13	88.22	86.24	3.40%	1,834,500
Dec 2, 2024	88.00	88.33	85.27	85.32	83.40	-2.19%	1,540,806
Nov 29, 2024	87.28	87.48	85.72	87.23	85.27	1.04%	1,006,300
Nov 27, 2024	88.68	89.89	86.30	86.33	84.39	3.07%	2,184,435
Nov 26, 2024	83.98	85.17	82.76	83.76	81.88	-0.29%	1,427,300
Nov 25, 2024	83.70	84.95	82.75	84.00	82.11	-0.26%	1,941,700
Nov 22, 2024	81.68	85.05	81.33	84.22	82.33	-0.55%	2,393,600
Nov 21, 2024	87.20	87.69	84.58	84.69	82.79	-4.83%	2,970,304
Nov 20, 2024	87.82	91.00	87.67	88.99	86.99	2.64%	2,437,919
Nov 19, 2024	91.00	91.87	86.58	86.70	84.75	-6.07%	4,554,500
Nov 18, 2024	91.84	93.66	90.71	92.30	90.23	3.61%	2,180,400
Nov 15, 2024	89.50	89.60	87.48	89.08	87.08	0.45%	1,268,800
Nov 14, 2024	89.94	90.03	87.15	88.68	86.69	-2.27%	2,401,942
Nov 13, 2024	95.82	95.82	90.12	90.74	88.70	-2.45%	2,501,700
Nov 12, 2024	96.42	97.88	92.76	93.02	90.93	-8.72%	3,429,334
Nov 11, 2024	97.46	101.97	93.76	101.91	99.62	7.83%	4,987,000
Nov 8, 2024	101.70	101.70	92.17	94.51	92.39	-13.02%	6,872,348
Nov 7, 2024	104.00	111.88	100.80	108.66	106.22	12.41%	7,339,100
Nov 6, 2024	95.88	97.21	92.37	96.66	94.48	-2.44%	3,420,702
Nov 5, 2024	101.68	103.60	98.30	99.08	96.85	2.25%	2,824,400
Nov 4, 2024	96.29	101.96	96.17	96.90	94.72	1.91%	3,127,900
Nov 1, 2024	96.20	98.24	94.60	95.08	92.94	0.09%	2,153,147
Oct 31, 2024	96.59	97.23	93.06	94.99	92.86	-1.20%	2,244,813
Oct 30, 2024	95.93	98.68	94.30	96.14	93.98	-2.07%	2,157,230
Oct 29, 2024	100.13	100.18	95.50	98.17	95.97	1.33%	4,132,713
Oct 28, 2024	93.23	98.25	92.91	96.88	94.70	4.64%	3,220,529
Oct 25, 2024	89.37	94.04	89.03	92.58	90.50	5.04%	2,962,900
Oct 24, 2024	89.10	89.44	86.73	88.14	86.16	-0.74%	1,682,332
Oct 23, 2024	93.27	93.27	88.61	88.80	86.81	-3.86%	2,622,700
Oct 22, 2024	91.84	96.19	91.34	92.37	90.30	0.04%	3,598,400
Oct 21, 2024	91.56	93.64	90.73	92.33	90.26	-1.00%	2,318,527
Oct 18, 2024	96.92	97.37	92.53	93.26	91.17	3.96%	5,951,003
Oct 17, 2024	90.60	90.86	86.41	89.71	87.70	-5.82%	6,741,200
Oct 16, 2024	97.40	98.29	94.53	95.25	93.11	-1.00%	3,382,900
Oct 15, 2024	100.98	104.60	95.03	96.21	94.05	-9.53%	8,398,632
Oct 14, 2024	108.63	111.98	105.51	106.35	103.96	-4.21%	4,390,300
Oct 11, 2024	104.07	114.43	103.75	111.02	108.53	3.59%	6,149,315
Oct 10, 2024	109.49	110.50	100.52	107.17	104.76	-3.38%	8,815,037
Oct 9, 2024	105.01	112.69	102.18	110.92	108.43	-1.03%	8,754,600
Oct 8, 2024	104.90	113.38	102.00	112.08	109.56	-13.07%	17,139,200
Oct 7, 2024	129.97	130.50	121.05	128.93	126.03	0.74%	12,561,035
Oct 4, 2024	124.27	128.30	118.09	127.98	125.11	4.23%	14,554,455
Oct 3, 2024	108.30	124.41	108.00	122.79	120.03	8.81%	19,437,000
Oct 2, 2024	118.67	127.33	106.30	112.85	110.32	4.94%	24,604,700
Oct 1, 2024	96.05	108.60	94.66	107.54	105.12	12.43%	13,607,800
Sep 30, 2024	93.01	102.99	92.00	95.65	93.50	11.64%	18,121,719
Sep 27, 2024	82.80	85.99	81.70	85.68	83.76	5.17%	5,115,100
Sep 26, 2024	80.74	83.05	77.60	81.47	79.64	7.88%	9,581,100
Sep 25, 2024	72.49	75.61	71.79	75.52	73.82	0.85%	1,650,900
Sep 24, 2024	74.88	76.28	73.63	74.88	73.20	11.28%	5,466,200
Sep 23, 2024	66.24	68.85	66.22	67.29	65.78	2.69%	2,145,846
Sep 20, 2024	67.00	69.16	65.18	65.53	64.06	-3.36%	1,599,219
Sep 19, 2024	62.20	68.49	62.20	67.81	66.29	13.95%	3,680,632
Sep 18, 2024	60.71	60.71	59.51	59.51	58.17	-1.42%	551,000
Sep 17, 2024	58.79	61.10	58.56	60.37	59.01	4.92%	1,849,000
Sep 16, 2024	57.50	58.34	57.48	57.54	56.25	-0.07%	688,100
Sep 13, 2024	56.78	57.75	56.36	57.58	56.29	1.09%	1,580,000
Sep 12, 2024	59.61	59.74	56.22	56.96	55.68	-4.45%	1,953,900
Sep 11, 2024	58.66	59.74	58.46	59.61	58.27	2.00%	730,600
Sep 10, 2024	58.85	59.22	58.35	58.44	57.13	-1.25%	587,331
Sep 9, 2024	58.79	59.47	58.56	59.18	57.85	0.83%	616,400
Sep 6, 2024	59.91	60.55	58.36	58.69	57.37	-2.91%	966,828
Sep 5, 2024	59.38	60.58	58.83	60.45	59.09	1.49%	939,436
Sep 4, 2024	61.32	61.43	59.35	59.56	58.22	-2.65%	915,605
Sep 3, 2024	62.30	62.88	61.05	61.18	59.81	-3.74%	1,086,341
Aug 30, 2024	62.33	64.06	62.00	63.56	62.13	5.25%	2,825,329
Aug 29, 2024	60.18	61.10	59.93	60.39	59.03	2.37%	668,800
Aug 28, 2024	60.67	60.90	58.34	58.99	57.67	-4.11%	1,456,808
Aug 27, 2024	61.13	61.91	60.85	61.52	60.14	0.52%	674,700
Aug 26, 2024	62.10	62.10	59.63	61.20	59.83	-2.73%	1,482,944
Aug 23, 2024	62.95	63.75	62.40	62.92	61.51	0.29%	1,037,633
Aug 22, 2024	62.50	64.36	62.03	62.74	61.33	0.11%	1,227,600
Aug 21, 2024	60.19	63.66	60.19	62.67	61.26	4.96%	1,394,229
Aug 20, 2024	62.60	63.86	59.25	59.71	58.37	-4.49%	3,291,100
Aug 19, 2024	62.45	63.07	61.30	62.52	61.12	1.64%	2,162,700
Aug 16, 2024	62.20	62.40	60.92	61.51	60.13	0.05%	993,300
Aug 15, 2024	61.60	62.47	61.12	61.48	60.10	0.89%	922,700
Aug 14, 2024	60.51	62.02	60.47	60.94	59.57	0.20%	1,002,878
Aug 13, 2024	59.04	60.94	58.77	60.82	59.45	3.29%	1,237,200
Aug 12, 2024	58.62	58.95	57.67	58.88	57.56	1.10%	476,800
Aug 9, 2024	58.29	58.44	57.20	58.24	56.93	-0.78%	412,411
Aug 8, 2024	58.05	59.06	57.29	58.70	57.38	2.46%	695,709
Aug 7, 2024	59.20	59.82	57.04	57.29	56.00	-1.43%	582,200
Aug 6, 2024	55.78	58.72	55.01	58.12	56.81	4.65%	1,902,500
Aug 5, 2024	52.50	56.08	51.80	55.54	54.29	-3.04%	1,652,600
Aug 2, 2024	58.20	58.51	56.23	57.28	55.99	-4.04%	1,013,100
Aug 1, 2024	62.60	62.79	59.28	59.69	58.35	-5.67%	855,100