Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
160.92
+4.33 (2.77%)
At close: Aug 8, 2025, 4:00 PM
161.14
+0.22 (0.14%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 156.26 | 161.36 | 155.28 | 160.92 | 160.92 | 2.77% | 1,726,497 |
| Aug 7, 2025 | 156.59 | 159.39 | 155.51 | 156.59 | 156.59 | 1.01% | 1,262,589 |
| Aug 6, 2025 | 154.41 | 155.61 | 151.85 | 155.03 | 155.03 | -0.10% | 1,347,269 |
| Aug 5, 2025 | 152.44 | 157.60 | 151.97 | 155.18 | 155.18 | 2.82% | 2,268,630 |
| Aug 4, 2025 | 145.17 | 150.99 | 144.79 | 150.93 | 150.93 | 6.54% | 2,213,466 |
| Aug 1, 2025 | 144.98 | 146.89 | 141.15 | 141.67 | 141.67 | -7.81% | 3,908,766 |
| Jul 31, 2025 | 151.60 | 153.88 | 146.11 | 153.68 | 153.68 | 1.82% | 2,847,846 |
| Jul 30, 2025 | 154.50 | 154.66 | 150.39 | 150.94 | 150.94 | -2.76% | 2,087,405 |
| Jul 29, 2025 | 163.80 | 164.33 | 154.36 | 155.23 | 155.23 | -4.57% | 2,492,206 |
| Jul 28, 2025 | 166.87 | 168.69 | 161.20 | 162.67 | 162.67 | -0.57% | 1,185,317 |
| Jul 25, 2025 | 162.19 | 164.99 | 161.28 | 163.61 | 163.61 | -1.95% | 1,577,772 |
| Jul 24, 2025 | 170.39 | 170.47 | 165.04 | 166.86 | 166.86 | -1.20% | 1,458,405 |
| Jul 23, 2025 | 167.20 | 174.36 | 167.20 | 168.89 | 168.89 | 2.82% | 3,697,676 |
| Jul 22, 2025 | 160.11 | 165.57 | 155.52 | 164.25 | 164.25 | 2.48% | 2,728,621 |
| Jul 21, 2025 | 162.75 | 163.77 | 159.10 | 160.27 | 160.27 | -0.19% | 2,062,115 |
| Jul 18, 2025 | 154.80 | 169.80 | 154.63 | 160.57 | 160.57 | 7.00% | 6,483,455 |
| Jul 17, 2025 | 146.06 | 150.99 | 145.22 | 150.06 | 150.06 | 4.51% | 3,165,022 |
| Jul 16, 2025 | 145.92 | 145.92 | 140.31 | 143.59 | 143.59 | -1.60% | 2,427,873 |
| Jul 15, 2025 | 149.00 | 149.54 | 144.20 | 145.92 | 145.92 | -0.67% | 2,259,344 |
| Jul 14, 2025 | 150.98 | 151.36 | 145.76 | 146.90 | 146.90 | -2.06% | 2,273,771 |
| Jul 11, 2025 | 145.28 | 150.00 | 142.88 | 149.99 | 149.99 | 4.53% | 4,399,633 |
| Jul 10, 2025 | 147.21 | 150.01 | 141.71 | 143.49 | 143.49 | 0.77% | 4,193,950 |
| Jul 9, 2025 | 129.80 | 143.79 | 129.77 | 142.40 | 142.40 | 9.09% | 4,948,554 |
| Jul 8, 2025 | 127.72 | 132.60 | 127.52 | 130.53 | 130.53 | 6.01% | 3,592,895 |
| Jul 7, 2025 | 122.37 | 126.19 | 122.09 | 123.13 | 123.13 | 1.10% | 1,833,108 |
| Jul 3, 2025 | 120.60 | 122.64 | 119.00 | 121.79 | 121.79 | 1.22% | 785,638 |
| Jul 2, 2025 | 121.64 | 122.82 | 117.78 | 120.32 | 120.32 | -1.09% | 1,493,449 |
| Jul 1, 2025 | 123.00 | 123.96 | 120.07 | 121.64 | 121.64 | -1.58% | 1,079,922 |
| Jun 30, 2025 | 121.26 | 126.00 | 119.61 | 123.59 | 123.59 | 1.95% | 2,331,922 |
| Jun 27, 2025 | 122.86 | 124.40 | 120.21 | 121.23 | 121.23 | -1.61% | 843,745 |
| Jun 26, 2025 | 122.72 | 124.73 | 119.27 | 123.21 | 123.21 | -0.90% | 1,649,004 |
| Jun 25, 2025 | 125.20 | 127.11 | 120.23 | 124.33 | 124.33 | 5.99% | 3,993,742 |
| Jun 24, 2025 | 116.88 | 118.45 | 115.19 | 117.30 | 117.30 | 4.04% | 1,810,919 |
| Jun 23, 2025 | 115.72 | 115.88 | 111.32 | 112.75 | 112.75 | -1.36% | 1,698,867 |
| Jun 20, 2025 | 120.00 | 120.68 | 113.88 | 114.31 | 114.31 | -6.43% | 2,076,187 |
| Jun 18, 2025 | 120.00 | 123.25 | 119.85 | 122.16 | 122.16 | 0.39% | 1,346,943 |
| Jun 17, 2025 | 121.79 | 122.86 | 119.82 | 121.69 | 121.69 | -1.47% | 1,575,093 |
| Jun 16, 2025 | 114.25 | 124.69 | 114.05 | 123.51 | 123.51 | 10.77% | 3,639,459 |
| Jun 13, 2025 | 111.60 | 112.93 | 110.50 | 111.50 | 111.50 | -2.30% | 859,756 |
| Jun 12, 2025 | 112.99 | 115.96 | 112.31 | 114.12 | 114.12 | -0.49% | 1,111,140 |
| Jun 11, 2025 | 110.26 | 117.40 | 109.85 | 114.68 | 114.68 | 6.61% | 3,645,055 |
| Jun 10, 2025 | 109.18 | 109.31 | 106.10 | 107.57 | 107.57 | -1.28% | 1,384,954 |
| Jun 9, 2025 | 108.60 | 110.20 | 107.92 | 108.96 | 108.96 | 2.72% | 1,817,120 |
| Jun 6, 2025 | 107.98 | 107.98 | 103.43 | 106.07 | 106.07 | -1.40% | 1,730,191 |
| Jun 5, 2025 | 113.84 | 114.24 | 106.54 | 107.58 | 107.58 | -4.07% | 3,156,072 |
| Jun 4, 2025 | 105.77 | 113.43 | 105.73 | 112.14 | 112.14 | 6.93% | 3,051,809 |
| Jun 3, 2025 | 105.00 | 105.68 | 102.20 | 104.87 | 104.87 | 1.10% | 1,566,040 |
| Jun 2, 2025 | 104.00 | 104.39 | 101.00 | 103.73 | 103.73 | 1.77% | 1,584,127 |
| May 30, 2025 | 106.30 | 106.30 | 100.50 | 101.93 | 101.93 | -5.06% | 3,665,581 |
| May 29, 2025 | 114.80 | 118.52 | 106.20 | 107.36 | 107.36 | -0.32% | 6,245,186 |