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 (%)
Jan 29, 2021	102.09	110.50	95.80	99.41	7,691,800	+0.41(+0.41%)
Jan 28, 2021	101.00	106.87	95.00	99.00	7,027,264	+2.74(+2.85%)
Jan 27, 2021	95.00	113.00	93.10	96.26	9,661,326	-6.94(-6.72%)
Jan 26, 2021	111.36	114.33	102.62	103.20	8,865,276	+0.94(+0.92%)
Jan 25, 2021	113.01	131.71	99.21	102.26	15,457,615	+2.37(+2.37%)
Jan 22, 2021	100.00	101.03	96.50	99.89	7,393,900	+0.98(+0.99%)
Jan 21, 2021	87.00	99.78	86.81	98.91	10,693,660	+8.95(+9.95%)
Jan 20, 2021	92.79	94.00	85.00	89.96	10,527,417	+8.89(+10.97%)
Jan 19, 2021	78.60	84.80	77.50	81.07	9,321,512	+11.69(+16.85%)
Jan 15, 2021	77.04	77.04	69.20	69.38	5,894,000	-3.63(-4.97%)
Jan 14, 2021	70.72	79.70	70.50	73.01	7,589,362	+3.94(+5.70%)
Jan 13, 2021	71.40	73.30	66.70	69.07	6,387,709	-1.82(-2.57%)
Jan 12, 2021	65.67	71.88	64.20	70.89	5,317,603	+9.39(+15.27%)
Jan 11, 2021	62.00	67.37	61.00	61.50	4,328,209	-3.03(-4.70%)
Jan 08, 2021	60.29	66.72	59.36	64.53	6,589,700	+7.10(+12.36%)
Jan 07, 2021	57.10	58.73	56.47	57.43	3,171,215	+2.11(+3.81%)
Jan 06, 2021	56.08	57.96	53.21	55.32	4,061,730	-3.29(-5.61%)
Jan 05, 2021	49.91	59.75	49.87	58.61	8,747,637	+9.67(+19.76%)

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.