Futu Holdings Ltd (NQ: FUTU )

121.70 +2.81 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 119.50 122.70 115.33 121.70 5,387,790 +2.81(+2.36%)
May 14, 2021 109.33 120.00 109.10 118.89 8,712,963 +14.46(+13.85%)
May 13, 2021 114.18 116.00 100.13 104.43 10,671,451 -4.59(-4.21%)
May 12, 2021 127.77 127.93 107.20 109.02 10,818,649 -18.94(-14.80%)
May 11, 2021 113.00 129.40 112.72 127.96 8,484,998 +8.19(+6.84%)
May 10, 2021 127.71 128.40 118.80 119.77 5,979,194 -10.23(-7.87%)
May 07, 2021 135.38 135.79 127.75 130.00 5,550,303 -4.32(-3.22%)
May 06, 2021 144.50 145.00 130.33 134.32 4,532,460 -9.47(-6.59%)
May 05, 2021 142.67 146.49 141.76 143.79 2,617,207 +1.45(+1.02%)
May 04, 2021 145.00 146.53 138.53 142.34 3,873,059 -4.78(-3.25%)
May 03, 2021 148.81 149.14 139.70 147.12 3,583,456 -1.66(-1.12%)
Apr 30, 2021 146.55 153.16 146.52 148.78 2,376,200 -0.45(-0.30%)
Apr 29, 2021 153.29 154.49 145.52 149.23 3,417,096 -4.79(-3.11%)
Apr 28, 2021 145.30 155.43 144.22 154.02 4,860,687 +7.42(+5.06%)
Apr 27, 2021 150.37 150.49 144.01 146.60 3,414,615 -2.95(-1.97%)
Apr 26, 2021 145.00 150.48 142.34 149.55 5,492,029 +5.74(+3.99%)
Apr 23, 2021 137.00 144.30 134.50 143.81 6,440,500 +7.84(+5.77%)
Apr 22, 2021 135.79 139.81 129.64 135.97 8,259,127 +3.32(+2.50%)
Apr 21, 2021 131.50 137.98 126.60 132.65 18,139,412 -3.59(-2.64%)
Apr 20, 2021 162.51 163.44 133.61 136.24 25,529,324 -41.68(-23.43%)
Apr 19, 2021 152.62 178.18 152.62 177.92 14,184,887 +24.91(+16.28%)
Apr 16, 2021 147.21 154.60 144.60 153.01 3,930,100 +5.01(+3.39%)
Apr 15, 2021 157.49 157.49 144.00 148.00 4,789,795 -5.10(-3.33%)
Apr 14, 2021 146.76 158.84 145.24 153.10 6,121,579 +8.40(+5.81%)
Apr 13, 2021 147.19 152.77 141.80 144.70 5,677,263 -3.86(-2.60%)
Apr 12, 2021 152.00 152.90 144.49 148.56 5,326,188 -8.14(-5.19%)
Apr 09, 2021 153.91 157.72 152.32 156.70 4,171,300 -2.30(-1.45%)
Apr 08, 2021 146.54 159.66 145.60 159.00 7,370,802 +15.02(+10.43%)
Apr 07, 2021 145.49 150.00 140.65 143.98 3,046,687 -4.28(-2.89%)
Apr 06, 2021 143.26 153.87 140.04 148.26 5,516,351 +0.26(+0.18%)
Apr 05, 2021 152.89 153.58 142.00 148.00 5,650,010 -5.60(-3.65%)
Apr 01, 2021 162.80 164.50 144.83 153.60 10,473,800 -5.22(-3.29%)
Mar 31, 2021 136.20 160.31 136.10 158.82 15,668,091 +20.96(+15.20%)
Mar 30, 2021 132.00 137.86 125.10 137.86 9,930,550 +6.35(+4.83%)
Mar 29, 2021 114.71 133.77 114.71 131.51 20,882,187 +16.82(+14.67%)
Mar 26, 2021 114.01 119.42 100.18 114.69 16,726,200 +2.92(+2.61%)
Mar 25, 2021 100.10 113.45 99.84 111.77 13,113,064 +5.94(+5.61%)
Mar 24, 2021 116.00 118.80 101.12 105.83 17,539,259 -9.43(-8.18%)
Mar 23, 2021 120.10 123.96 113.83 115.26 9,535,257 -8.57(-6.92%)
Mar 22, 2021 134.33 134.88 123.21 123.83 7,749,175 -7.95(-6.03%)
Mar 19, 2021 134.21 138.19 131.01 131.78 8,779,800 -1.47(-1.10%)
Mar 18, 2021 135.00 140.50 132.10 133.25 8,695,292 -2.39(-1.76%)
Mar 17, 2021 142.02 142.11 135.15 135.64 10,819,532 -6.58(-4.63%)
Mar 16, 2021 161.42 164.10 138.80 142.22 18,821,887 -6.14(-4.14%)
Mar 15, 2021 166.55 167.68 148.00 148.36 10,526,957 -11.13(-6.98%)
Mar 12, 2021 151.50 169.38 151.00 159.49 12,199,499 -1.02(-0.64%)
Mar 11, 2021 159.00 161.79 157.25 160.51 8,378,173 +13.21(+8.97%)
Mar 10, 2021 163.17 165.77 146.37 147.30 16,999,164 -5.61(-3.67%)
Mar 09, 2021 130.00 157.20 129.50 152.91 16,011,968 +29.91(+24.32%)
Mar 08, 2021 136.25 142.86 122.00 123.00 11,936,903 -17.41(-12.40%)
Mar 05, 2021 135.10 144.60 118.00 140.41 20,319,400 +8.96(+6.82%)
Mar 04, 2021 139.00 148.43 128.00 131.45 15,829,127 -12.93(-8.96%)
Mar 03, 2021 163.53 164.67 143.50 144.38 9,424,047 -12.93(-8.22%)
Mar 02, 2021 169.00 171.50 156.86 157.31 6,914,854 -8.37(-5.05%)
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.