Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

87.23 +0.90 (+1.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 87.28 87.48 85.72 87.23 1,006,300 +0.90(+1.04%)
Nov 27, 2024 88.68 89.89 86.30 86.33 2,184,435 +2.57(+3.07%)
Nov 26, 2024 83.98 85.17 82.76 83.76 1,426,576 -0.24(-0.29%)
Nov 25, 2024 83.70 84.95 82.75 84.00 1,936,749 -0.22(-0.26%)
Nov 22, 2024 81.68 85.05 81.33 84.22 2,393,582 -0.47(-0.55%)
Nov 21, 2024 87.20 87.69 84.58 84.69 2,964,716 -4.30(-4.83%)
Nov 20, 2024 87.82 91.00 87.67 88.99 2,432,042 +2.29(+2.64%)
Nov 19, 2024 91.00 91.87 86.58 86.70 4,535,009 -5.60(-6.07%)
Nov 18, 2024 91.84 93.66 90.71 92.30 2,165,763 +3.22(+3.61%)
Nov 15, 2024 89.50 89.60 87.48 89.08 1,268,758 +0.40(+0.45%)
Nov 14, 2024 89.94 90.03 87.15 88.68 2,390,243 -2.06(-2.27%)
Nov 13, 2024 95.82 95.82 90.12 90.74 2,494,366 -2.28(-2.45%)
Nov 12, 2024 96.42 97.88 92.76 93.02 3,420,688 -8.89(-8.72%)
Nov 11, 2024 97.46 101.97 93.76 101.91 4,965,882 +7.40(+7.83%)
Nov 08, 2024 101.70 101.70 92.17 94.51 6,872,389 -14.15(-13.02%)
Nov 07, 2024 104.00 111.88 100.80 108.66 7,288,289 +12.00(+12.42%)
Nov 06, 2024 95.88 97.20 92.37 96.66 3,413,319 -2.42(-2.45%)
Nov 05, 2024 101.68 103.60 98.30 99.08 2,809,424 +2.18(+2.25%)
Nov 04, 2024 96.29 101.96 96.17 96.90 3,121,296 +1.82(+1.91%)
Nov 01, 2024 96.20 98.23 94.60 95.08 2,153,147 +0.09(+0.09%)
Oct 31, 2024 96.59 97.23 93.06 94.99 2,243,574 -1.15(-1.20%)
Oct 30, 2024 95.93 98.68 94.30 96.14 2,154,791 -2.03(-2.07%)
Oct 29, 2024 100.13 100.18 95.50 98.17 4,128,299 +1.29(+1.33%)
Oct 28, 2024 93.23 98.25 92.91 96.88 3,213,328 +4.30(+4.64%)
Oct 25, 2024 89.37 94.04 89.03 92.58 2,962,887 +4.44(+5.04%)
Oct 24, 2024 89.10 89.44 86.72 88.14 1,679,623 -0.66(-0.74%)
Oct 23, 2024 93.27 93.27 88.61 88.80 2,620,870 -3.57(-3.86%)
Oct 22, 2024 91.84 96.19 91.34 92.37 3,595,816 +0.04(+0.04%)
Oct 21, 2024 91.56 93.64 90.73 92.33 2,317,313 -0.93(-1.00%)
Oct 18, 2024 96.92 97.37 92.53 93.26 5,951,023 +3.55(+3.96%)
Oct 17, 2024 90.60 90.86 86.41 89.71 6,730,652 -5.54(-5.82%)
Oct 16, 2024 97.40 98.29 94.53 95.25 3,380,444 -0.96(-1.00%)
Oct 15, 2024 100.98 104.60 95.03 96.21 8,372,020 -10.14(-9.53%)
Oct 14, 2024 108.63 111.98 105.51 106.35 4,388,132 -4.67(-4.21%)
Oct 11, 2024 104.07 114.44 103.75 111.02 6,149,344 +3.85(+3.59%)
Oct 10, 2024 109.49 110.50 100.52 107.17 8,803,433 -3.75(-3.38%)
Oct 09, 2024 105.01 112.69 102.18 110.92 8,744,292 -1.16(-1.03%)
Oct 08, 2024 104.90 113.38 102.00 112.08 17,063,272 -16.85(-13.07%)
Oct 07, 2024 129.97 130.50 121.05 128.93 12,542,364 +0.95(+0.74%)
Oct 04, 2024 124.27 128.30 118.09 127.98 14,489,138 +5.19(+4.23%)
Oct 03, 2024 108.29 124.41 108.00 122.79 19,405,672 +9.94(+8.81%)
Oct 02, 2024 118.67 127.33 106.30 112.85 24,581,072 +5.31(+4.94%)
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.