Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futu Holdings Ltd ADR (NQ: FUTU )

84.22 -0.47 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2,433,594 +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 7,288,149 +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 1,679,683 -0.66(-0.74%)
Oct 23, 2024 93.27 93.27 88.61 88.80 2,622,017 -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 97.25 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 14,554,461 +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%)
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%)
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.