Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

80.41 +2.63 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.18	36.22	31.88	31.99	6,963,449	+0.05(+0.16%)
Apr 28, 2022	32.45	32.72	29.84	31.94	3,174,031	-0.10(-0.31%)
Apr 27, 2022	32.03	34.80	31.84	32.04	4,742,066	+0.28(+0.88%)
Apr 26, 2022	31.97	32.30	30.41	31.76	2,828,963	-0.34(-1.06%)
Apr 25, 2022	29.53	32.33	29.53	32.10	3,743,007	+0.82(+2.62%)
Apr 22, 2022	31.26	33.01	31.16	31.28	3,861,970	+0.24(+0.77%)
Apr 21, 2022	32.67	33.68	30.85	31.04	5,082,510	-2.17(-6.53%)
Apr 20, 2022	33.85	33.85	32.26	33.21	3,045,897	-1.18(-3.43%)
Apr 19, 2022	32.90	34.50	32.16	34.39	2,231,092	+1.08(+3.24%)
Apr 18, 2022	33.84	34.61	31.83	33.31	3,051,737	-1.46(-4.20%)
Apr 14, 2022	35.09	35.97	33.87	34.77	2,697,350	-0.81(-2.28%)
Apr 13, 2022	34.18	36.33	33.55	35.58	3,253,088	+1.37(+4.00%)
Apr 12, 2022	35.94	36.10	33.68	34.21	3,253,177	-0.73(-2.09%)
Apr 11, 2022	34.69	35.45	33.30	34.94	4,702,262	-0.69(-1.94%)
Apr 08, 2022	36.00	37.36	35.36	35.63	3,720,489	-0.50(-1.38%)
Apr 07, 2022	38.50	38.80	35.40	36.13	6,036,814	-2.70(-6.95%)
Apr 06, 2022	38.68	39.16	37.38	38.83	3,545,533	-0.49(-1.25%)
Apr 05, 2022	39.93	40.54	38.68	39.32	4,393,421	-2.03(-4.91%)
Apr 04, 2022	36.60	41.35	36.03	41.35	11,117,209	+6.75(+19.51%)

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.