Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
121.23
-1.98 (-1.61%)
At close: Jun 27, 2025, 4:00 PM
121.13
-0.10 (-0.08%)
After-hours: Jun 27, 2025, 6:01 PM EDT
Futu Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 122.86 | 124.40 | 120.21 | 121.23 | - | -1.61% | 841,511 |
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 |
May 5, 2025 | 97.08 | 102.21 | 97.00 | 101.17 | 101.17 | 2.61% | 2,684,590 |
May 2, 2025 | 97.64 | 99.00 | 96.27 | 98.60 | 98.60 | 5.44% | 2,119,531 |
May 1, 2025 | 93.60 | 95.74 | 92.61 | 93.52 | 93.52 | 1.31% | 1,327,430 |
Apr 30, 2025 | 89.50 | 92.68 | 89.30 | 92.31 | 92.31 | 0.26% | 1,497,702 |
Apr 29, 2025 | 89.90 | 92.46 | 89.90 | 92.07 | 92.07 | 2.67% | 1,880,362 |
Apr 28, 2025 | 85.61 | 90.76 | 85.44 | 89.68 | 89.68 | 2.08% | 2,272,641 |
Apr 25, 2025 | 87.82 | 89.86 | 86.32 | 87.85 | 87.85 | -6.43% | 5,035,965 |
Apr 24, 2025 | 88.00 | 94.18 | 86.44 | 93.89 | 93.89 | 6.35% | 2,906,927 |
Apr 23, 2025 | 88.70 | 92.78 | 87.90 | 88.28 | 88.28 | 3.45% | 3,301,114 |
Apr 22, 2025 | 82.40 | 86.79 | 81.46 | 85.34 | 85.34 | 6.38% | 2,894,420 |
Apr 21, 2025 | 79.84 | 80.38 | 77.65 | 80.22 | 80.22 | 0.72% | 1,290,007 |
Apr 17, 2025 | 81.80 | 82.59 | 78.98 | 79.65 | 79.65 | -1.06% | 1,848,842 |
Apr 16, 2025 | 80.65 | 81.56 | 79.00 | 80.50 | 80.50 | -3.87% | 2,459,689 |