Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

54.77 -0.08 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 54.50 55.09 54.20 54.77 683,899 -0.08(-0.15%)
Apr 18, 2024 55.10 55.55 54.55 54.85 810,043 +0.52(+0.96%)
Apr 17, 2024 55.46 55.46 54.20 54.33 591,330 -0.45(-0.82%)
Apr 16, 2024 56.06 56.26 54.68 54.78 1,166,769 -2.01(-3.54%)
Apr 15, 2024 58.20 58.98 56.53 56.79 758,429 -0.70(-1.22%)
Apr 12, 2024 59.00 59.40 57.47 57.49 853,405 -2.56(-4.26%)
Apr 11, 2024 59.30 60.15 59.02 60.05 625,926 +1.05(+1.78%)
Apr 10, 2024 58.80 60.76 58.65 59.00 903,938 -0.44(-0.74%)
Apr 09, 2024 57.78 59.96 57.78 59.44 1,276,968 +1.73(+3.00%)
Apr 08, 2024 56.69 57.75 56.35 57.71 657,720 +1.23(+2.18%)
Apr 05, 2024 55.54 56.60 55.45 56.48 506,803 +0.57(+1.02%)
Apr 04, 2024 57.04 57.78 55.74 55.91 512,008 -0.20(-0.36%)
Apr 03, 2024 55.36 56.33 54.99 56.11 577,275 +0.73(+1.32%)
Apr 02, 2024 56.40 56.40 54.51 55.38 1,112,093 -1.32(-2.33%)
Apr 01, 2024 55.18 57.59 55.07 56.70 1,260,273 +2.55(+4.71%)
Mar 28, 2024 53.88 54.75 54.74 54.15 1,339,227 +0.44(+0.82%)
Mar 27, 2024 52.84 53.86 52.68 53.71 986,939 +0.34(+0.64%)
Mar 26, 2024 54.54 54.64 53.33 53.37 933,907 -0.88(-1.62%)
Mar 25, 2024 54.20 55.18 53.98 54.25 997,952 +0.06(+0.11%)
Mar 22, 2024 54.42 54.91 54.03 54.19 811,621 -1.19(-2.15%)
Mar 21, 2024 58.01 58.52 55.35 55.38 1,229,803 -2.30(-3.99%)
Mar 20, 2024 56.05 58.05 56.05 57.68 1,285,064 +1.15(+2.03%)
Mar 19, 2024 56.10 56.74 55.41 56.53 839,212 -0.45(-0.79%)
Mar 18, 2024 54.70 57.44 54.65 56.98 2,076,006 +2.73(+5.03%)
Mar 15, 2024 56.15 56.63 54.01 54.25 2,537,212 -2.15(-3.81%)
Mar 14, 2024 61.50 62.00 55.51 56.40 7,063,924 -9.00(-13.76%)
Mar 13, 2024 62.92 65.44 62.80 65.40 3,017,952 +1.38(+2.16%)
Mar 12, 2024 61.65 64.03 60.60 64.02 2,427,952 +4.57(+7.69%)
Mar 11, 2024 58.08 60.86 58.08 59.45 2,100,251 +2.21(+3.86%)
Mar 08, 2024 56.25 58.10 56.10 57.24 1,391,459 +1.07(+1.90%)
Mar 07, 2024 56.56 56.56 54.92 56.17 1,194,333 -0.45(-0.79%)
Mar 06, 2024 56.77 57.85 56.26 56.62 1,574,346 +1.30(+2.35%)
Mar 05, 2024 55.20 55.89 54.60 55.32 879,212 -0.44(-0.79%)
Mar 04, 2024 56.50 56.50 53.60 55.76 1,511,766 +0.19(+0.34%)
Mar 01, 2024 54.75 57.17 54.58 55.57 1,985,449 +2.05(+3.83%)
Feb 29, 2024 52.98 54.90 52.92 53.52 1,531,561 +1.30(+2.49%)
Feb 28, 2024 52.40 52.83 52.00 52.22 665,376 -0.74(-1.40%)
Feb 27, 2024 52.26 54.45 51.89 52.96 1,887,550 +1.62(+3.16%)
Feb 26, 2024 50.26 51.49 50.07 51.34 762,576 +0.79(+1.56%)
Feb 23, 2024 50.75 51.09 49.63 50.55 826,554 +0.07(+0.14%)
Feb 22, 2024 50.48 51.23 50.38 50.48 978,689 +0.55(+1.10%)
Feb 21, 2024 50.88 51.28 49.88 49.93 991,689 +0.17(+0.34%)
Feb 20, 2024 51.85 51.85 49.17 49.76 1,822,829 -2.52(-4.83%)
Feb 16, 2024 51.80 52.91 51.71 52.28 1,993,718 +1.59(+3.15%)
Feb 15, 2024 49.76 50.69 49.36 50.69 833,147 +0.72(+1.44%)
Feb 14, 2024 49.00 50.04 48.91 49.97 1,067,968 +1.99(+4.15%)
Feb 13, 2024 48.10 49.25 47.68 47.98 837,820 -0.75(-1.54%)
Feb 12, 2024 48.74 49.96 48.65 48.73 797,508 +0.20(+0.41%)
Feb 09, 2024 47.92 48.59 47.78 48.53 653,350 +0.36(+0.75%)
Feb 08, 2024 48.13 48.38 47.18 48.17 839,450 -0.34(-0.70%)
Feb 07, 2024 48.00 48.84 47.43 48.51 918,318 -0.59(-1.20%)
Feb 06, 2024 48.69 49.11 47.60 49.10 2,466,142 +3.15(+6.86%)
Feb 05, 2024 46.00 46.03 45.15 45.95 860,655 -0.25(-0.54%)
Feb 02, 2024 46.26 46.72 45.81 46.20 919,540 -0.70(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.