Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

66.38 +3.38 (+5.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.