Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 54.50 | 55.09 | 54.20 | 54.77 | 54.77 | 681,500 |
| 18 Apr 2024 | 55.10 | 55.55 | 54.55 | 54.85 | 54.85 | 810,500 |
| 17 Apr 2024 | 55.46 | 55.46 | 54.20 | 54.33 | 54.33 | 591,200 |
| 16 Apr 2024 | 56.06 | 56.26 | 54.68 | 54.78 | 54.78 | 1,167,200 |
| 15 Apr 2024 | 58.20 | 58.98 | 56.53 | 56.79 | 56.79 | 759,800 |
| 12 Apr 2024 | 59.00 | 59.40 | 57.47 | 57.49 | 57.49 | 850,600 |
| 11 Apr 2024 | 59.30 | 60.15 | 59.02 | 60.05 | 60.05 | 627,200 |
| 10 Apr 2024 | 58.80 | 60.76 | 58.65 | 59.00 | 59.00 | 904,000 |
| 09 Apr 2024 | 57.78 | 59.96 | 57.78 | 59.44 | 59.44 | 1,278,000 |
| 08 Apr 2024 | 56.69 | 57.75 | 56.35 | 57.71 | 57.71 | 657,900 |
| 05 Apr 2024 | 55.54 | 56.60 | 55.45 | 56.48 | 56.48 | 504,300 |
| 04 Apr 2024 | 57.04 | 57.78 | 55.74 | 55.91 | 55.91 | 514,000 |
| 03 Apr 2024 | 55.36 | 56.33 | 54.99 | 56.11 | 56.11 | 577,500 |
| 02 Apr 2024 | 56.40 | 56.40 | 54.51 | 55.38 | 55.38 | 1,112,300 |
| 01 Apr 2024 | 55.18 | 57.59 | 55.07 | 56.70 | 56.70 | 1,260,800 |
| 28 Mar 2024 | 53.88 | 55.14 | 53.88 | 54.15 | 54.15 | 1,339,200 |
| 27 Mar 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 53.71 | 988,500 |
| 26 Mar 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 53.37 | 934,200 |
| 25 Mar 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 54.25 | 998,100 |
| 22 Mar 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 54.19 | 810,200 |
| 21 Mar 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 55.38 | 1,230,400 |
| 20 Mar 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 57.68 | 1,287,600 |
| 19 Mar 2024 | 56.10 | 56.74 | 55.42 | 56.53 | 56.53 | 840,000 |
| 18 Mar 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 56.98 | 2,077,000 |
| 15 Mar 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 54.25 | 2,529,100 |
| 14 Mar 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 56.40 | 7,070,800 |
| 13 Mar 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 65.40 | 3,026,800 |
| 12 Mar 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 64.02 | 2,432,200 |
| 11 Mar 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 59.45 | 2,104,500 |
| 08 Mar 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 57.24 | 1,374,400 |
| 07 Mar 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 56.17 | 1,196,900 |
| 06 Mar 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 56.62 | 1,577,700 |
| 05 Mar 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 55.32 | 882,300 |
| 04 Mar 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 55.76 | 1,515,700 |
| 01 Mar 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 55.57 | 1,979,500 |
| 29 Feb 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 53.52 | 1,534,800 |
| 28 Feb 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 52.22 | 667,600 |
| 27 Feb 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 52.96 | 1,893,200 |
| 26 Feb 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 51.34 | 764,500 |
| 23 Feb 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 50.55 | 826,600 |
| 22 Feb 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 50.48 | 981,600 |
| 21 Feb 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 49.93 | 998,000 |
| 20 Feb 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 49.76 | 1,824,900 |
| 16 Feb 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 52.28 | 1,988,700 |
| 15 Feb 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 50.69 | 836,100 |
| 14 Feb 2024 | 49.00 | 50.04 | 48.90 | 49.97 | 49.97 | 1,075,500 |
| 13 Feb 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 47.98 | 838,400 |
| 12 Feb 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 48.73 | 800,000 |
| 09 Feb 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 48.53 | 653,300 |
| 08 Feb 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 48.17 | 840,000 |
| 07 Feb 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 48.51 | 923,200 |
| 06 Feb 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 49.10 | 2,481,600 |
| 05 Feb 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 45.95 | 863,400 |
| 02 Feb 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 46.20 | 918,500 |
| 01 Feb 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 46.90 | 669,900 |
| 31 Jan 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 46.72 | 747,300 |
| 30 Jan 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 46.88 | 778,900 |
| 29 Jan 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 47.77 | 1,218,600 |
| 26 Jan 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 48.98 | 1,041,200 |
| 25 Jan 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 49.02 | 1,485,600 |
| 24 Jan 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 49.11 | 2,470,300 |
| 23 Jan 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 47.39 | 3,450,900 |
| 22 Jan 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 45.06 | 3,061,300 |
| 19 Jan 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 46.86 | 1,182,000 |
| 18 Jan 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 46.11 | 3,608,500 |
| 17 Jan 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 46.50 | 1,671,000 |
| 16 Jan 2024 | 46.82 | 46.90 | 45.00 | 46.40 | 46.40 | 2,621,300 |
| 12 Jan 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 47.79 | 1,096,900 |
| 11 Jan 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 48.48 | 1,089,800 |
| 10 Jan 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 48.23 | 1,559,800 |
| 09 Jan 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 48.95 | 1,752,800 |
| 08 Jan 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 50.93 | 1,982,600 |
| 05 Jan 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 51.51 | 961,500 |
| 04 Jan 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 52.37 | 1,116,700 |
| 03 Jan 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 52.15 | 1,113,800 |
| 02 Jan 2024 | 53.18 | 53.41 | 51.33 | 51.49 | 51.49 | 1,937,600 |
| 29 Dec 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 54.63 | 1,659,200 |
| 28 Dec 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 54.17 | 2,993,000 |
| 27 Dec 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 51.97 | 964,400 |
| 26 Dec 2023 | 51.91 | 52.53 | 51.45 | 51.89 | 51.89 | 691,500 |
| 22 Dec 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 51.50 | 1,305,600 |
| 21 Dec 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 53.01 | 1,590,600 |
| 20 Dec 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 50.98 | 1,382,000 |
| 19 Dec 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 52.83 | 1,663,500 |
| 18 Dec 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 51.70 | 2,854,800 |
| 15 Dec 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 54.95 | 1,781,400 |
| 14 Dec 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 55.00 | 2,684,700 |
| 13 Dec 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 52.78 | 1,130,000 |
| 12 Dec 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 52.95 | 1,311,600 |
| 11 Dec 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 52.81 | 1,189,400 |
| 08 Dec 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 52.06 | 1,242,700 |
| 07 Dec 2023 | 52.09 | 52.20 | 50.53 | 51.16 | 51.16 | 1,724,000 |
| 06 Dec 2023 | 53.63 | 53.89 | 51.85 | 51.99 | 51.99 | 1,201,400 |
| 05 Dec 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 52.84 | 1,094,000 |
| 04 Dec 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 52.72 | 1,663,700 |
| 01 Dec 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 54.43 | 1,343,200 |
| 30 Nov 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 53.92 | 1,797,000 |
| 29 Nov 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 54.54 | 2,305,900 |
| 28 Nov 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 55.86 | 1,701,900 |
| 27 Nov 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 56.73 | 3,620,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.