Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
150.06
+6.47 (4.51%)
At close: Jul 17, 2025, 4:00 PM
153.75
+3.69 (2.46%)
Pre-market: Jul 18, 2025, 5:45 AM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 107.03 | 108.82 | 105.32 | 107.71 | 107.71 | 0.78% | 1,412,427 |
| May 27, 2025 | 111.25 | 112.54 | 106.20 | 106.88 | 106.88 | -4.37% | 2,536,668 |
| May 23, 2025 | 108.40 | 112.15 | 107.71 | 111.76 | 111.76 | 0.29% | 1,246,471 |
| May 22, 2025 | 108.70 | 112.65 | 107.80 | 111.44 | 111.44 | 2.06% | 1,416,472 |
| May 21, 2025 | 110.95 | 112.33 | 107.88 | 109.19 | 109.19 | -0.76% | 1,929,505 |
| May 20, 2025 | 111.00 | 112.66 | 110.02 | 110.03 | 110.03 | 0.39% | 1,478,132 |
| May 19, 2025 | 105.26 | 110.82 | 105.02 | 109.60 | 109.60 | 1.88% | 2,430,733 |
| May 16, 2025 | 104.44 | 108.30 | 104.44 | 107.58 | 107.58 | 1.72% | 2,234,727 |
| May 15, 2025 | 107.51 | 108.50 | 103.01 | 105.76 | 105.76 | -5.33% | 2,756,813 |
| May 14, 2025 | 114.25 | 114.98 | 109.97 | 111.71 | 111.71 | -0.56% | 1,898,382 |
| May 13, 2025 | 107.63 | 114.47 | 105.62 | 112.34 | 112.34 | 1.44% | 2,361,787 |
| May 12, 2025 | 110.00 | 112.22 | 108.16 | 110.74 | 110.74 | 8.21% | 2,963,209 |
| May 9, 2025 | 104.24 | 105.66 | 101.49 | 102.34 | 102.34 | -1.15% | 1,535,481 |
| May 8, 2025 | 103.23 | 104.72 | 102.34 | 103.53 | 103.53 | 1.82% | 1,233,636 |
| May 7, 2025 | 99.28 | 103.23 | 99.20 | 101.68 | 101.68 | -1.15% | 1,927,535 |
| May 6, 2025 | 100.30 | 103.48 | 99.35 | 102.86 | 102.86 | 1.67% | 2,108,533 |