Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
103.62
-6.06 (-5.53%)
At close: Mar 28, 2025, 4:00 PM
103.55
-0.07 (-0.07%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 107.13 | 108.50 | 102.22 | 103.62 | 103.62 | -5.53% | 3,090,809 |
| Mar 27, 2025 | 106.88 | 114.50 | 106.88 | 109.68 | 109.68 | 2.02% | 3,549,136 |
| Mar 26, 2025 | 108.43 | 110.03 | 105.93 | 107.51 | 107.51 | -0.44% | 1,250,813 |
| Mar 25, 2025 | 105.99 | 109.34 | 105.81 | 107.99 | 107.99 | 0.21% | 1,377,447 |
| Mar 24, 2025 | 109.46 | 110.50 | 107.24 | 107.76 | 107.76 | 1.32% | 1,538,728 |
| Mar 21, 2025 | 106.66 | 107.26 | 104.78 | 106.36 | 106.36 | -2.54% | 1,997,378 |
| Mar 20, 2025 | 110.40 | 111.50 | 107.05 | 109.13 | 109.13 | -4.86% | 2,615,887 |
| Mar 19, 2025 | 116.25 | 118.34 | 114.03 | 114.70 | 114.70 | 0.20% | 1,637,171 |
| Mar 18, 2025 | 117.50 | 122.50 | 113.70 | 114.47 | 114.47 | -2.25% | 3,612,686 |
| Mar 17, 2025 | 117.98 | 118.60 | 112.25 | 117.11 | 117.11 | -1.15% | 4,054,285 |
| Mar 14, 2025 | 112.99 | 121.09 | 112.90 | 118.47 | 118.47 | 10.18% | 4,591,581 |
| Mar 13, 2025 | 108.60 | 113.26 | 104.51 | 107.52 | 107.52 | -3.77% | 4,204,246 |
| Mar 12, 2025 | 111.35 | 112.58 | 107.55 | 111.73 | 111.73 | 1.31% | 2,848,379 |
| Mar 11, 2025 | 108.93 | 111.69 | 106.91 | 110.28 | 110.28 | 3.98% | 2,208,540 |
| Mar 10, 2025 | 109.50 | 112.10 | 104.15 | 106.06 | 106.06 | -6.14% | 2,444,502 |
| Mar 7, 2025 | 117.12 | 119.81 | 112.40 | 113.00 | 113.00 | -3.25% | 2,532,764 |
| Mar 6, 2025 | 119.22 | 122.64 | 114.88 | 116.79 | 116.79 | -3.55% | 3,293,836 |
| Mar 5, 2025 | 112.00 | 121.19 | 112.00 | 121.09 | 121.09 | 11.93% | 3,774,706 |
| Mar 4, 2025 | 104.25 | 111.36 | 101.54 | 108.18 | 108.18 | 4.28% | 2,573,817 |
| Mar 3, 2025 | 109.70 | 109.98 | 103.10 | 103.74 | 103.74 | -4.99% | 1,646,869 |
| Feb 28, 2025 | 104.25 | 109.83 | 104.04 | 109.19 | 109.19 | -2.01% | 1,683,661 |
| Feb 27, 2025 | 111.31 | 114.55 | 109.04 | 111.43 | 111.43 | -2.25% | 1,598,721 |
| Feb 26, 2025 | 112.68 | 116.50 | 112.03 | 114.00 | 114.00 | 9.01% | 4,344,292 |
| Feb 25, 2025 | 111.38 | 111.38 | 103.91 | 104.58 | 104.58 | -5.17% | 3,350,762 |
| Feb 24, 2025 | 116.34 | 116.63 | 105.02 | 110.28 | 110.28 | -9.16% | 5,192,424 |
| Feb 21, 2025 | 127.08 | 130.88 | 121.36 | 121.40 | 121.40 | 0.67% | 4,387,717 |
| Feb 20, 2025 | 127.32 | 130.20 | 120.14 | 120.59 | 120.59 | -0.63% | 4,022,664 |
| Feb 19, 2025 | 123.91 | 124.18 | 120.40 | 121.36 | 121.36 | -1.78% | 1,729,471 |
| Feb 18, 2025 | 124.44 | 125.26 | 116.60 | 123.56 | 123.56 | 1.43% | 3,531,388 |
| Feb 14, 2025 | 125.71 | 127.39 | 119.05 | 121.82 | 121.82 | 3.31% | 5,573,530 |
| Feb 13, 2025 | 111.80 | 119.38 | 110.57 | 117.92 | 117.92 | 1.82% | 3,670,557 |
| Feb 12, 2025 | 109.82 | 117.36 | 109.75 | 115.81 | 115.81 | 9.38% | 4,542,281 |
| Feb 11, 2025 | 105.50 | 109.57 | 104.88 | 105.88 | 105.88 | -1.60% | 2,159,134 |
| Feb 10, 2025 | 110.30 | 111.47 | 104.48 | 107.60 | 107.60 | 1.86% | 3,309,818 |
| Feb 7, 2025 | 100.00 | 106.96 | 100.00 | 105.64 | 105.64 | 8.73% | 5,051,294 |
| Feb 6, 2025 | 97.99 | 98.69 | 96.79 | 97.16 | 97.16 | 3.23% | 1,515,020 |
| Feb 5, 2025 | 95.83 | 96.37 | 94.02 | 94.12 | 94.12 | -4.66% | 1,309,657 |
| Feb 4, 2025 | 95.80 | 100.23 | 95.80 | 98.72 | 98.72 | 6.22% | 3,280,894 |
| Feb 3, 2025 | 92.10 | 96.50 | 91.29 | 92.94 | 92.94 | -3.84% | 1,851,372 |
| Jan 31, 2025 | 100.83 | 100.83 | 95.74 | 96.65 | 96.65 | -3.53% | 1,725,129 |
| Jan 30, 2025 | 98.04 | 103.37 | 98.04 | 100.19 | 100.19 | 3.10% | 2,951,294 |
| Jan 29, 2025 | 98.97 | 99.00 | 96.16 | 97.18 | 97.18 | -2.52% | 1,627,058 |
| Jan 28, 2025 | 94.99 | 99.82 | 94.22 | 99.69 | 99.69 | 6.20% | 1,916,528 |
| Jan 27, 2025 | 94.94 | 96.10 | 93.66 | 93.87 | 93.87 | -3.35% | 2,696,563 |
| Jan 24, 2025 | 93.90 | 97.23 | 93.78 | 97.12 | 97.12 | 5.06% | 2,979,641 |
| Jan 23, 2025 | 87.99 | 92.86 | 87.80 | 92.44 | 92.44 | 3.56% | 1,928,455 |
| Jan 22, 2025 | 89.00 | 90.67 | 87.70 | 89.26 | 89.26 | -2.27% | 3,577,266 |
| Jan 21, 2025 | 89.15 | 91.91 | 85.50 | 91.33 | 91.33 | 4.34% | 5,024,813 |
| Jan 17, 2025 | 81.10 | 89.13 | 81.10 | 87.53 | 87.53 | 8.87% | 5,347,118 |
| Jan 16, 2025 | 80.35 | 80.64 | 78.58 | 80.40 | 80.40 | 0.34% | 1,259,562 |