Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
197.43
+9.69 (5.16%)
At close: Oct 29, 2025, 4:00 PM EDT
198.19
+0.76 (0.38%)
After-hours: Oct 29, 2025, 4:01 PM EDT

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025190.99200.00190.50198.00-5.47%2,251,653
Oct 28, 2025182.98189.50178.02187.74187.743.13%2,315,710
Oct 27, 2025184.49186.34181.41182.04182.042.05%2,010,206
Oct 24, 2025174.90183.50174.49178.38178.384.51%3,162,334
Oct 23, 2025165.00171.08164.26170.69170.693.65%1,512,070
Oct 22, 2025168.40169.25163.05164.68164.68-2.68%1,393,238
Oct 21, 2025167.48169.50164.88169.21169.210.83%1,514,486
Oct 20, 2025165.26168.60162.90167.82167.822.62%1,802,850
Oct 17, 2025155.10166.00153.51163.53163.534.43%4,011,624
Oct 16, 2025158.26160.49155.41156.60156.60-0.50%2,767,321
Oct 15, 2025165.06167.50156.72157.38157.38-0.71%2,172,006
Oct 14, 2025155.54160.94154.87158.50158.50-1.82%2,258,040
Oct 13, 2025164.80165.99160.81161.43161.434.42%2,655,266
Oct 10, 2025172.37173.01151.59154.60154.60-11.15%6,126,352
Oct 9, 2025178.64180.00172.75174.00174.00-2.60%1,893,791
Oct 8, 2025172.64179.38172.03178.65178.654.52%2,457,860
Oct 7, 2025173.84179.41170.72170.93170.93-1.25%2,017,030
Oct 6, 2025170.50175.05169.90173.09173.091.83%1,892,759
Oct 3, 2025169.00171.05164.65169.98169.982.24%2,325,426
Oct 2, 2025181.52185.33164.23166.25166.25-5.77%5,979,868
Oct 1, 2025174.10177.91172.78176.43176.431.45%1,239,628
Sep 30, 2025174.85179.37172.38173.91173.910.15%1,408,121
Sep 29, 2025178.70179.90170.81173.65173.650.46%2,446,400
Sep 26, 2025176.31176.40168.60172.85172.85-3.51%3,008,092
Sep 25, 2025174.80183.66174.30179.14179.141.52%3,638,189
Sep 24, 2025171.60180.63170.37176.46176.465.61%4,154,508
Sep 23, 2025169.13170.20166.33167.09167.09-0.38%2,119,805
Sep 22, 2025175.67176.65165.89167.72167.72-5.77%4,011,702
Sep 19, 2025175.00178.06172.99177.99177.992.34%2,129,673
Sep 18, 2025174.80178.08172.10173.92173.92-0.59%2,299,924
Sep 17, 2025180.62180.81172.40174.95174.95-0.41%3,535,080
Sep 16, 2025180.61180.99173.88175.67175.67-2.77%2,538,819
Sep 15, 2025186.79186.79178.51180.67180.67-2.81%2,351,641
Sep 12, 2025186.67186.88182.41185.89185.89-0.12%927,208
Sep 11, 2025185.80187.74183.81186.12186.122.55%1,788,816
Sep 10, 2025189.67192.68178.78181.48181.48-3.51%2,977,572
Sep 9, 2025190.05194.41187.14188.08188.080.24%1,495,466
Sep 8, 2025190.00192.65182.89187.63187.630.19%1,393,846
Sep 5, 2025195.28199.86187.26187.28187.28-0.97%1,897,095
Sep 4, 2025189.24190.10184.11189.12189.12-2.49%1,739,137
Sep 3, 2025187.16194.00185.18193.95193.953.73%1,710,794
Sep 2, 2025180.84187.12175.51186.98186.980.74%1,916,560
Aug 29, 2025187.87191.60183.51185.60185.60-0.27%2,317,213
Aug 28, 2025186.61190.02184.64186.11186.111.19%2,232,587
Aug 27, 2025183.28185.27177.51183.93183.93-3.17%2,188,462
Aug 26, 2025190.84194.72189.00189.95189.95-2.46%1,982,040
Aug 25, 2025191.62197.35189.65194.74194.742.15%2,361,230
Aug 22, 2025185.08194.32184.74190.64190.645.65%3,105,782
Aug 21, 2025176.77184.45176.62180.45180.451.00%3,734,048
Aug 20, 2025169.38178.79161.90178.66178.666.02%5,467,212