Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
96.14
-2.03 (-2.07%)
At close: Oct 30, 2024, 4:00 PM
96.06
-0.08 (-0.08%)
Pre-market: Oct 31, 2024, 5:59 AM EDT
Futu Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 95.93 | 98.68 | 94.30 | 96.14 | 96.14 | -2.07% | 2,157,230 |
Oct 29, 2024 | 100.13 | 100.18 | 95.50 | 98.17 | 98.17 | 1.33% | 4,132,713 |
Oct 28, 2024 | 93.23 | 98.25 | 92.91 | 96.88 | 96.88 | 4.64% | 3,220,529 |
Oct 25, 2024 | 89.37 | 94.04 | 89.03 | 92.58 | 92.58 | 5.04% | 2,962,887 |
Oct 24, 2024 | 89.10 | 89.44 | 86.73 | 88.14 | 88.14 | -0.74% | 1,682,332 |
Oct 23, 2024 | 93.27 | 93.27 | 88.61 | 88.80 | 88.80 | -3.86% | 2,622,683 |
Oct 22, 2024 | 91.84 | 96.19 | 91.34 | 92.37 | 92.37 | 0.04% | 3,598,360 |
Oct 21, 2024 | 91.56 | 93.64 | 90.73 | 92.33 | 92.33 | -1.00% | 2,318,527 |
Oct 18, 2024 | 96.92 | 97.37 | 92.53 | 93.26 | 93.26 | 3.96% | 5,951,003 |
Oct 17, 2024 | 90.60 | 90.86 | 86.41 | 89.71 | 89.71 | -5.82% | 6,741,184 |
Oct 16, 2024 | 97.40 | 98.29 | 94.53 | 95.25 | 95.25 | -1.00% | 3,382,900 |
Oct 15, 2024 | 100.98 | 104.60 | 95.03 | 96.21 | 96.21 | -9.53% | 8,398,632 |
Oct 14, 2024 | 108.63 | 111.98 | 105.51 | 106.35 | 106.35 | -4.21% | 4,390,256 |
Oct 11, 2024 | 104.07 | 114.44 | 103.75 | 111.02 | 111.02 | 3.59% | 6,149,315 |
Oct 10, 2024 | 109.49 | 110.50 | 100.52 | 107.17 | 107.17 | -3.38% | 8,815,037 |
Oct 9, 2024 | 105.01 | 112.69 | 102.18 | 110.92 | 110.92 | -1.03% | 8,754,571 |
Oct 8, 2024 | 104.90 | 113.38 | 102.00 | 112.08 | 112.08 | -13.07% | 17,139,170 |
Oct 7, 2024 | 129.97 | 130.50 | 121.05 | 128.93 | 128.93 | 0.74% | 12,561,035 |
Oct 4, 2024 | 124.27 | 128.30 | 118.09 | 127.98 | 127.98 | 4.23% | 14,554,455 |
Oct 3, 2024 | 108.30 | 124.41 | 108.00 | 122.79 | 122.79 | 8.81% | 19,436,976 |
Oct 2, 2024 | 118.67 | 127.33 | 106.30 | 112.85 | 112.85 | 4.94% | 24,604,667 |
Oct 1, 2024 | 96.05 | 108.60 | 94.66 | 107.54 | 107.54 | 12.43% | 13,607,756 |
Sep 30, 2024 | 93.01 | 102.99 | 92.00 | 95.65 | 95.65 | 11.64% | 18,121,719 |
Sep 27, 2024 | 82.80 | 85.99 | 81.70 | 85.68 | 85.68 | 5.17% | 5,115,057 |
Sep 26, 2024 | 80.74 | 83.05 | 77.60 | 81.47 | 81.47 | 7.88% | 9,581,063 |
Sep 25, 2024 | 72.49 | 75.61 | 71.79 | 75.52 | 75.52 | 0.85% | 1,650,857 |
Sep 24, 2024 | 74.88 | 76.28 | 73.63 | 74.88 | 74.88 | 11.28% | 5,466,194 |
Sep 23, 2024 | 66.24 | 68.85 | 66.22 | 67.29 | 67.29 | 2.69% | 2,145,846 |
Sep 20, 2024 | 67.00 | 69.16 | 65.18 | 65.53 | 65.53 | -3.36% | 1,599,219 |
Sep 19, 2024 | 62.20 | 68.49 | 62.20 | 67.81 | 67.81 | 13.95% | 3,680,632 |
Sep 18, 2024 | 60.71 | 60.71 | 59.51 | 59.51 | 59.51 | -1.42% | 550,974 |
Sep 17, 2024 | 58.79 | 61.10 | 58.56 | 60.37 | 60.37 | 4.92% | 1,848,963 |
Sep 16, 2024 | 57.50 | 58.34 | 57.48 | 57.54 | 57.54 | -0.07% | 688,099 |
Sep 13, 2024 | 56.78 | 57.75 | 56.36 | 57.58 | 57.58 | 1.09% | 1,579,993 |
Sep 12, 2024 | 59.61 | 59.74 | 56.22 | 56.96 | 56.96 | -4.45% | 1,953,888 |
Sep 11, 2024 | 58.66 | 59.74 | 58.46 | 59.61 | 59.61 | 2.00% | 730,565 |
Sep 10, 2024 | 58.85 | 59.22 | 58.35 | 58.44 | 58.44 | -1.25% | 587,331 |
Sep 9, 2024 | 58.79 | 59.47 | 58.56 | 59.18 | 59.18 | 0.83% | 616,378 |
Sep 6, 2024 | 59.91 | 60.55 | 58.36 | 58.69 | 58.69 | -2.91% | 966,828 |
Sep 5, 2024 | 59.38 | 60.58 | 58.83 | 60.45 | 60.45 | 1.49% | 939,436 |
Sep 4, 2024 | 61.32 | 61.43 | 59.35 | 59.56 | 59.56 | -2.65% | 914,335 |
Sep 3, 2024 | 62.30 | 62.88 | 61.05 | 61.18 | 61.18 | -3.74% | 1,086,341 |
Aug 30, 2024 | 62.33 | 64.06 | 62.00 | 63.56 | 63.56 | 5.25% | 2,825,329 |
Aug 29, 2024 | 60.18 | 61.10 | 59.93 | 60.39 | 60.39 | 2.37% | 668,793 |
Aug 28, 2024 | 60.67 | 60.90 | 58.34 | 58.99 | 58.99 | -4.11% | 1,456,808 |
Aug 27, 2024 | 61.13 | 61.91 | 60.85 | 61.52 | 61.52 | 0.52% | 674,673 |
Aug 26, 2024 | 62.10 | 62.10 | 59.63 | 61.20 | 61.20 | -2.73% | 1,482,944 |
Aug 23, 2024 | 62.95 | 63.75 | 62.40 | 62.92 | 62.92 | 0.29% | 1,037,633 |
Aug 22, 2024 | 62.50 | 64.36 | 62.03 | 62.74 | 62.74 | 0.11% | 1,227,551 |
Aug 21, 2024 | 60.19 | 63.66 | 60.19 | 62.67 | 62.67 | 4.96% | 1,394,229 |
Aug 20, 2024 | 62.60 | 63.86 | 59.25 | 59.71 | 59.71 | -4.49% | 3,291,074 |
Aug 19, 2024 | 62.45 | 63.07 | 61.30 | 62.52 | 62.52 | 1.64% | 2,162,681 |
Aug 16, 2024 | 62.20 | 62.40 | 60.92 | 61.51 | 61.51 | 0.05% | 993,281 |
Aug 15, 2024 | 61.60 | 62.47 | 61.12 | 61.48 | 61.48 | 0.89% | 922,673 |
Aug 14, 2024 | 60.51 | 62.02 | 60.47 | 60.94 | 60.94 | 0.20% | 1,002,878 |
Aug 13, 2024 | 59.04 | 60.94 | 58.77 | 60.82 | 60.82 | 3.29% | 1,237,155 |
Aug 12, 2024 | 58.62 | 58.95 | 57.67 | 58.88 | 58.88 | 1.10% | 476,750 |
Aug 9, 2024 | 58.29 | 58.44 | 57.20 | 58.24 | 58.24 | -0.78% | 412,411 |
Aug 8, 2024 | 58.05 | 59.06 | 57.29 | 58.70 | 58.70 | 2.46% | 695,709 |
Aug 7, 2024 | 59.20 | 59.82 | 57.04 | 57.29 | 57.29 | -1.43% | 582,176 |
Aug 6, 2024 | 55.78 | 58.72 | 55.01 | 58.12 | 58.12 | 4.65% | 1,902,486 |
Aug 5, 2024 | 52.50 | 56.08 | 51.80 | 55.54 | 55.54 | -3.03% | 1,652,597 |
Aug 2, 2024 | 58.20 | 58.51 | 56.23 | 57.28 | 57.28 | -4.05% | 1,013,083 |
Aug 1, 2024 | 62.60 | 62.79 | 59.28 | 59.69 | 59.69 | -5.67% | 855,075 |
Jul 31, 2024 | 62.89 | 64.12 | 62.66 | 63.28 | 63.28 | 5.13% | 1,222,789 |
Jul 30, 2024 | 60.97 | 61.19 | 59.75 | 60.19 | 60.19 | -1.81% | 777,964 |
Jul 29, 2024 | 61.43 | 63.18 | 61.20 | 61.30 | 61.30 | 0.10% | 533,429 |
Jul 26, 2024 | 60.70 | 61.89 | 60.29 | 61.24 | 61.24 | 1.54% | 474,564 |
Jul 25, 2024 | 60.39 | 61.38 | 60.05 | 60.31 | 60.31 | -0.97% | 595,344 |
Jul 24, 2024 | 62.18 | 62.50 | 60.55 | 60.90 | 60.90 | -3.04% | 664,627 |
Jul 23, 2024 | 61.18 | 63.13 | 61.14 | 62.81 | 62.81 | 1.03% | 802,781 |
Jul 22, 2024 | 62.75 | 63.04 | 61.46 | 62.17 | 62.17 | 0.91% | 1,256,251 |
Jul 19, 2024 | 62.78 | 63.23 | 60.92 | 61.61 | 61.61 | -2.08% | 960,445 |
Jul 18, 2024 | 63.97 | 64.38 | 62.20 | 62.92 | 62.92 | -1.39% | 1,238,916 |
Jul 17, 2024 | 67.19 | 67.20 | 62.32 | 63.81 | 63.81 | -5.72% | 1,931,420 |
Jul 16, 2024 | 67.40 | 68.12 | 67.04 | 67.68 | 67.68 | 0.10% | 491,669 |
Jul 15, 2024 | 67.20 | 68.06 | 66.24 | 67.61 | 67.61 | -1.40% | 596,419 |
Jul 12, 2024 | 69.59 | 70.30 | 68.52 | 68.57 | 68.57 | -0.33% | 547,230 |
Jul 11, 2024 | 70.95 | 70.99 | 68.02 | 68.80 | 68.80 | -0.95% | 996,578 |
Jul 10, 2024 | 67.80 | 69.96 | 67.67 | 69.46 | 69.46 | 2.74% | 809,062 |
Jul 9, 2024 | 66.75 | 67.97 | 65.50 | 67.61 | 67.61 | 2.99% | 1,283,688 |
Jul 8, 2024 | 71.40 | 71.50 | 65.34 | 65.65 | 65.65 | -7.40% | 2,014,090 |
Jul 5, 2024 | 67.29 | 71.04 | 65.55 | 70.90 | 70.90 | 3.07% | 2,568,690 |
Jul 3, 2024 | 67.27 | 69.23 | 67.27 | 68.79 | 68.79 | 4.20% | 1,015,815 |
Jul 2, 2024 | 64.30 | 66.06 | 63.61 | 66.02 | 66.02 | 2.88% | 672,633 |
Jul 1, 2024 | 65.98 | 66.20 | 64.03 | 64.17 | 64.17 | -2.19% | 745,450 |
Jun 28, 2024 | 66.25 | 66.25 | 64.82 | 65.61 | 65.61 | -0.28% | 1,329,936 |
Jun 27, 2024 | 66.00 | 66.16 | 65.26 | 65.79 | 65.79 | -2.59% | 1,378,898 |
Jun 26, 2024 | 68.22 | 68.22 | 67.19 | 67.54 | 67.54 | -0.56% | 466,816 |
Jun 25, 2024 | 68.97 | 69.47 | 66.52 | 67.92 | 67.92 | -2.22% | 1,618,368 |
Jun 24, 2024 | 67.43 | 69.90 | 67.22 | 69.46 | 69.46 | 2.24% | 1,243,504 |
Jun 21, 2024 | 65.51 | 67.98 | 65.38 | 67.94 | 67.94 | 2.67% | 1,529,032 |
Jun 20, 2024 | 68.25 | 68.54 | 65.81 | 66.17 | 66.17 | -1.94% | 1,707,467 |
Jun 18, 2024 | 67.90 | 68.19 | 66.55 | 67.48 | 67.48 | -2.27% | 1,474,313 |
Jun 17, 2024 | 70.00 | 70.00 | 66.90 | 69.05 | 69.05 | -2.83% | 2,733,249 |
Jun 14, 2024 | 70.76 | 71.50 | 70.66 | 71.06 | 71.06 | -0.73% | 1,022,011 |
Jun 13, 2024 | 73.79 | 74.27 | 70.24 | 71.58 | 71.58 | -2.70% | 2,116,846 |
Jun 12, 2024 | 74.80 | 75.24 | 73.17 | 73.57 | 73.57 | -1.39% | 1,169,593 |
Jun 11, 2024 | 74.32 | 76.10 | 73.69 | 74.61 | 74.61 | -0.36% | 1,286,339 |
Jun 10, 2024 | 73.51 | 75.28 | 72.67 | 74.88 | 74.88 | -0.03% | 891,233 |