Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
164.21
-1.06 (-0.64%)
At close: Dec 31, 2025, 4:00 PM EST
164.49
+0.28 (0.17%)
After-hours: Dec 31, 2025, 7:51 PM EST
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 164.60 | 166.18 | 164.20 | 164.21 | 164.21 | -0.64% | 515,169 |
| Dec 30, 2025 | 165.32 | 168.22 | 165.09 | 165.27 | 165.27 | -0.46% | 642,075 |
| Dec 29, 2025 | 163.24 | 166.12 | 162.93 | 166.03 | 166.03 | 0.51% | 569,347 |
| Dec 26, 2025 | 164.15 | 166.17 | 163.66 | 165.19 | 165.19 | 0.32% | 360,656 |
| Dec 24, 2025 | 164.93 | 165.50 | 163.50 | 164.67 | 164.67 | -0.27% | 355,133 |
| Dec 23, 2025 | 164.40 | 165.56 | 162.80 | 165.12 | 165.12 | -0.22% | 592,123 |
| Dec 22, 2025 | 166.80 | 167.55 | 163.87 | 165.49 | 165.49 | 0.50% | 989,199 |
| Dec 19, 2025 | 165.33 | 166.45 | 164.20 | 164.66 | 164.66 | 0.50% | 819,676 |
| Dec 18, 2025 | 163.77 | 164.78 | 160.48 | 163.84 | 163.84 | 2.19% | 775,451 |
| Dec 17, 2025 | 165.25 | 166.67 | 159.92 | 160.33 | 160.33 | -1.87% | 1,340,317 |
| 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 |
| Nov 28, 2025 | 170.26 | 170.50 | 167.00 | 169.66 | 169.66 | 0.04% | 622,697 |
| Nov 26, 2025 | 170.50 | 172.99 | 168.59 | 169.60 | 169.60 | 0.77% | 935,992 |
| Nov 25, 2025 | 171.52 | 172.50 | 166.00 | 168.30 | 168.30 | -1.88% | 978,389 |
| Nov 24, 2025 | 165.22 | 172.29 | 165.22 | 171.52 | 171.52 | 6.19% | 2,432,254 |
| Nov 21, 2025 | 154.70 | 163.48 | 154.00 | 161.52 | 161.52 | 5.03% | 2,381,563 |
| Nov 20, 2025 | 170.58 | 170.87 | 153.36 | 153.79 | 153.79 | -7.30% | 2,803,414 |
| Nov 19, 2025 | 171.54 | 171.54 | 163.10 | 165.90 | 165.90 | -1.10% | 1,770,367 |
| Nov 18, 2025 | 166.09 | 172.60 | 163.87 | 167.74 | 167.74 | -0.49% | 2,565,578 |
| Nov 17, 2025 | 167.85 | 170.28 | 165.75 | 168.57 | 168.57 | 1.69% | 2,670,200 |
| Nov 14, 2025 | 171.50 | 174.41 | 165.61 | 165.77 | 165.77 | -7.74% | 2,981,361 |
| Nov 13, 2025 | 185.93 | 187.64 | 176.77 | 179.68 | 179.68 | -3.50% | 1,418,059 |
| Nov 12, 2025 | 188.00 | 188.54 | 183.71 | 186.19 | 186.19 | -0.20% | 521,686 |
| Nov 11, 2025 | 185.53 | 188.61 | 183.80 | 186.56 | 186.56 | -0.64% | 656,244 |
| Nov 10, 2025 | 189.31 | 190.51 | 186.50 | 187.77 | 187.77 | 1.31% | 1,048,573 |
| Nov 7, 2025 | 180.39 | 185.64 | 176.30 | 185.34 | 185.34 | 0.68% | 1,330,017 |
| Nov 6, 2025 | 189.13 | 192.26 | 182.63 | 184.09 | 184.09 | -1.91% | 1,107,984 |
| Nov 5, 2025 | 182.00 | 191.21 | 177.96 | 187.68 | 187.68 | 4.53% | 1,788,090 |
| Nov 4, 2025 | 187.00 | 187.71 | 179.14 | 179.54 | 179.54 | -7.57% | 2,570,345 |
| Nov 3, 2025 | 201.00 | 202.53 | 191.86 | 194.24 | 194.24 | -2.41% | 1,526,414 |
| Oct 31, 2025 | 192.70 | 201.50 | 190.78 | 199.04 | 199.04 | 4.93% | 2,260,535 |
| Oct 30, 2025 | 189.71 | 197.68 | 188.52 | 189.69 | 189.69 | -4.01% | 2,336,158 |
| Oct 29, 2025 | 190.99 | 200.00 | 190.50 | 197.62 | 197.62 | 5.26% | 2,745,086 |
| Oct 28, 2025 | 182.98 | 189.50 | 178.02 | 187.74 | 187.74 | 3.13% | 2,315,710 |
| Oct 27, 2025 | 184.49 | 186.34 | 181.41 | 182.04 | 182.04 | 2.05% | 2,010,206 |
| Oct 24, 2025 | 174.90 | 183.50 | 174.49 | 178.38 | 178.38 | 4.51% | 3,162,334 |
| Oct 23, 2025 | 165.00 | 171.08 | 164.26 | 170.69 | 170.69 | 3.65% | 1,512,070 |
| Oct 22, 2025 | 168.40 | 169.25 | 163.05 | 164.68 | 164.68 | -2.68% | 1,393,238 |
| Oct 21, 2025 | 167.48 | 169.50 | 164.88 | 169.21 | 169.21 | 0.83% | 1,514,486 |