Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

117.50 +4.65 (+4.12%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 118.67 127.33 106.30 112.85 24,581,072 +5.31(+4.94%)
Oct 01, 2024 96.05 108.60 94.66 107.54 13,556,449 +11.89(+12.43%)
Sep 30, 2024 93.01 102.99 92.00 95.65 18,109,400 +9.97(+11.64%)
Sep 27, 2024 82.80 85.99 81.70 85.68 5,115,063 +4.21(+5.17%)
Sep 26, 2024 80.74 83.05 77.60 81.47 9,572,302 +5.95(+7.88%)
Sep 25, 2024 72.49 75.61 71.79 75.52 1,647,363 +0.64(+0.85%)
Sep 24, 2024 74.88 76.28 73.63 74.88 5,458,651 +7.59(+11.28%)
Sep 23, 2024 66.24 68.85 66.22 67.29 2,145,038 +1.76(+2.69%)
Sep 20, 2024 67.00 69.16 65.18 65.53 1,599,219 -2.28(-3.36%)
Sep 19, 2024 62.20 68.49 62.20 67.81 3,677,374 +8.30(+13.95%)
Sep 18, 2024 60.71 60.71 59.51 59.51 550,477 -0.86(-1.42%)
Sep 17, 2024 58.79 61.10 58.55 60.37 1,883,639 +2.83(+4.92%)
Sep 16, 2024 57.50 58.34 57.48 57.54 687,695 -0.04(-0.07%)
Sep 13, 2024 56.78 57.75 56.36 57.58 1,579,993 +0.62(+1.09%)
Sep 12, 2024 59.61 59.74 56.22 56.96 1,951,877 -2.65(-4.45%)
Sep 11, 2024 58.66 59.74 58.46 59.61 730,114 +1.17(+2.00%)
Sep 10, 2024 58.85 59.22 58.35 58.44 587,222 -0.74(-1.25%)
Sep 09, 2024 58.79 59.47 58.56 59.18 615,899 +0.49(+0.83%)
Sep 06, 2024 59.91 60.55 58.36 58.69 966,828 -1.76(-2.91%)
Sep 05, 2024 59.38 60.58 58.83 60.45 939,421 +0.89(+1.49%)
Sep 04, 2024 61.32 61.43 59.35 59.56 915,529 -1.62(-2.65%)
Sep 03, 2024 62.30 62.88 61.05 61.18 1,082,819 -2.38(-3.74%)
Aug 30, 2024 62.33 64.06 62.00 63.56 2,825,330 +3.17(+5.25%)
Aug 29, 2024 60.18 61.10 59.93 60.39 668,785 +1.40(+2.37%)
Aug 28, 2024 60.67 60.90 58.34 58.99 1,455,338 -2.53(-4.11%)
Aug 27, 2024 61.13 61.91 60.84 61.52 674,255 +0.32(+0.52%)
Aug 26, 2024 62.10 62.10 59.63 61.20 1,482,897 -1.72(-2.73%)
Aug 23, 2024 62.95 63.75 62.40 62.92 1,037,633 +0.18(+0.29%)
Aug 22, 2024 62.50 64.36 62.03 62.74 1,227,486 +0.07(+0.11%)
Aug 21, 2024 60.19 63.66 60.19 62.67 1,393,754 +2.96(+4.96%)
Aug 20, 2024 62.60 63.86 59.25 59.71 3,288,630 -2.81(-4.49%)
Aug 19, 2024 62.45 63.06 61.30 62.52 2,155,318 +1.01(+1.64%)
Aug 16, 2024 62.20 62.40 60.92 61.51 993,281 +0.03(+0.05%)
Aug 15, 2024 61.60 62.47 61.12 61.48 922,100 +0.54(+0.89%)
Aug 14, 2024 60.51 62.02 60.47 60.94 1,002,878 +0.12(+0.20%)
Aug 13, 2024 59.04 60.94 58.77 60.82 1,233,904 +1.94(+3.29%)
Aug 12, 2024 58.62 58.95 57.67 58.88 476,578 +0.64(+1.10%)
Aug 09, 2024 58.29 58.44 57.20 58.24 412,411 -0.46(-0.78%)
Aug 08, 2024 58.05 59.06 57.28 58.70 694,456 +1.41(+2.46%)
Aug 07, 2024 59.20 59.82 57.04 57.29 578,886 -0.83(-1.43%)
Aug 06, 2024 55.78 58.72 55.01 58.12 1,901,960 +2.58(+4.65%)
Aug 05, 2024 52.50 56.08 51.80 55.54 1,650,197 -1.73(-3.03%)
Aug 02, 2024 58.20 58.51 56.23 57.27 1,013,083 -2.41(-4.05%)
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.