Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
93.89
+5.61 (6.35%)
At close: Apr 24, 2025, 4:00 PM
91.82
-2.07 (-2.20%)
Pre-market: Apr 25, 2025, 6:18 AM EDT

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202588.0094.1886.4493.8993.896.35%2,665,488
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
Mar 26, 2025108.43110.03105.93107.51107.51-0.44%1,250,813
Mar 25, 2025105.99109.34105.81107.99107.990.21%1,377,447
Mar 24, 2025109.46110.50107.24107.76107.761.32%1,538,728
Mar 21, 2025106.66107.26104.78106.36106.36-2.54%1,997,378
Mar 20, 2025110.40111.50107.05109.13109.13-4.86%2,615,887
Mar 19, 2025116.25118.34114.03114.70114.700.20%1,637,171
Mar 18, 2025117.50122.50113.70114.47114.47-2.25%3,612,686
Mar 17, 2025117.98118.60112.25117.11117.11-1.15%4,054,285
Mar 14, 2025112.99121.09112.90118.47118.4710.18%4,591,581
Mar 13, 2025108.60113.26104.51107.52107.52-3.77%4,204,246
Mar 12, 2025111.35112.58107.55111.73111.731.31%2,848,379
Mar 11, 2025108.93111.69106.91110.28110.283.98%2,208,540
Mar 10, 2025109.50112.10104.15106.06106.06-6.14%2,444,502
Mar 7, 2025117.12119.81112.40113.00113.00-3.25%2,532,764
Mar 6, 2025119.22122.64114.88116.79116.79-3.55%3,293,836
Mar 5, 2025112.00121.19112.00121.09121.0911.93%3,774,706
Mar 4, 2025104.25111.36101.54108.18108.184.28%2,573,817
Mar 3, 2025109.70109.98103.10103.74103.74-4.99%1,646,869
Feb 28, 2025104.25109.83104.04109.19109.19-2.01%1,683,661
Feb 27, 2025111.31114.55109.04111.43111.43-2.25%1,598,721
Feb 26, 2025112.68116.50112.03114.00114.009.01%4,344,292
Feb 25, 2025111.38111.38103.91104.58104.58-5.17%3,350,762
Feb 24, 2025116.34116.63105.02110.28110.28-9.16%5,192,424
Feb 21, 2025127.08130.88121.36121.40121.400.67%4,387,717
Feb 20, 2025127.32130.20120.14120.59120.59-0.63%4,022,664
Feb 19, 2025123.91124.18120.40121.36121.36-1.78%1,729,471
Feb 18, 2025124.44125.26116.60123.56123.561.43%3,531,388
Feb 14, 2025125.71127.39119.05121.82121.823.31%5,573,530
Feb 13, 2025111.80119.38110.57117.92117.921.82%3,670,557
Feb 12, 2025109.82117.36109.75115.81115.819.38%4,542,281