Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
154.83
-3.51 (-2.22%)
At close: Feb 11, 2026, 4:00 PM EST
154.88
+0.05 (0.03%)
After-hours: Feb 11, 2026, 7:58 PM EST
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 183.85 | 189.38 | 179.99 | 188.11 | 188.11 | 5.39% | 1,777,509 |
| Jan 9, 2026 | 181.35 | 182.00 | 176.80 | 178.49 | 178.49 | -0.88% | 997,365 |
| Jan 8, 2026 | 176.50 | 181.31 | 176.50 | 180.08 | 180.08 | 1.70% | 593,152 |
| Jan 7, 2026 | 178.30 | 180.32 | 176.80 | 177.07 | 177.07 | -1.80% | 664,274 |
| Jan 6, 2026 | 186.46 | 188.38 | 179.83 | 180.32 | 180.32 | -0.39% | 2,045,514 |
| Jan 5, 2026 | 179.49 | 181.95 | 173.85 | 181.02 | 181.02 | 1.43% | 1,515,779 |
| Jan 2, 2026 | 170.59 | 179.09 | 170.44 | 178.46 | 178.46 | 8.68% | 2,145,275 |
| Dec 31, 2025 | 164.60 | 166.18 | 164.20 | 164.21 | 164.21 | -0.64% | 649,949 |
| Dec 30, 2025 | 165.32 | 168.22 | 165.09 | 165.27 | 165.27 | -0.46% | 642,352 |
| Dec 29, 2025 | 163.24 | 166.12 | 162.93 | 166.03 | 166.03 | 0.51% | 587,497 |
| Dec 26, 2025 | 164.15 | 166.17 | 163.66 | 165.19 | 165.19 | 0.32% | 402,378 |
| Dec 24, 2025 | 164.93 | 165.50 | 163.50 | 164.67 | 164.67 | -0.27% | 488,282 |
| Dec 23, 2025 | 164.40 | 165.56 | 162.80 | 165.12 | 165.12 | -0.22% | 705,953 |
| Dec 22, 2025 | 166.80 | 167.55 | 163.87 | 165.49 | 165.49 | 0.50% | 1,126,095 |
| Dec 19, 2025 | 165.33 | 166.45 | 164.20 | 164.66 | 164.66 | 0.50% | 913,265 |
| Dec 18, 2025 | 163.77 | 164.78 | 160.48 | 163.84 | 163.84 | 2.19% | 815,567 |
| Dec 17, 2025 | 165.25 | 166.67 | 159.92 | 160.33 | 160.33 | -1.87% | 1,344,908 |
| Dec 16, 2025 | 160.00 | 166.50 | 159.00 | 163.39 | 163.39 | 0.93% | 1,315,071 |
| Dec 15, 2025 | 171.87 | 171.87 | 161.28 | 161.89 | 161.89 | -5.58% | 1,691,311 |
| Dec 12, 2025 | 175.12 | 176.65 | 169.80 | 171.45 | 171.45 | -0.76% | 1,216,759 |
| Dec 11, 2025 | 170.79 | 175.60 | 169.70 | 172.77 | 172.77 | -0.34% | 1,542,000 |
| Dec 10, 2025 | 173.25 | 175.77 | 169.00 | 173.36 | 173.36 | -0.01% | 913,862 |
| Dec 9, 2025 | 168.84 | 175.02 | 166.60 | 173.37 | 173.37 | 0.83% | 945,928 |
| Dec 8, 2025 | 172.28 | 173.45 | 170.18 | 171.94 | 171.94 | 0.37% | 715,779 |
| Dec 5, 2025 | 173.84 | 174.11 | 170.68 | 171.30 | 171.30 | 0.25% | 707,157 |
| Dec 4, 2025 | 170.73 | 175.98 | 169.53 | 170.87 | 170.87 | 1.53% | 1,541,790 |
| Dec 3, 2025 | 169.00 | 169.42 | 167.13 | 168.29 | 168.29 | -0.78% | 613,517 |
| Dec 2, 2025 | 171.97 | 173.40 | 168.63 | 169.62 | 169.62 | -0.65% | 816,779 |
| Dec 1, 2025 | 166.24 | 171.33 | 165.51 | 170.73 | 170.73 | 0.63% | 837,782 |