Futu Holdings Ltd ADR (NQ: FUTU )

53.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 48.10 50.75 47.02 48.94 4,605,706 +3.19(+6.97%)
Dec 31, 2020 45.75 45.75 45.75 4,928,542 +3.25(+7.65%)
Dec 30, 2020 40.00 42.95 39.52 42.50 4,928,542 +3.20(+8.14%)
Dec 29, 2020 39.35 40.16 38.55 39.30 1,952,756 +0.39(+1.00%)
Dec 28, 2020 38.20 39.72 36.63 38.91 6,017,453 +1.03(+2.72%)
Dec 24, 2020 39.51 40.39 37.70 37.88 3,825,900 -1.64(-4.15%)
Dec 23, 2020 40.99 41.68 39.36 39.52 4,881,287 -0.99(-2.44%)
Dec 22, 2020 43.01 43.22 40.22 40.51 4,064,230 -1.96(-4.62%)
Dec 21, 2020 42.25 44.35 42.05 42.47 2,109,479 -0.85(-1.96%)
Dec 18, 2020 42.68 45.15 42.68 43.32 4,165,700 +1.02(+2.41%)
Dec 17, 2020 42.01 43.60 41.80 42.30 1,939,158 +0.75(+1.81%)
Dec 16, 2020 41.70 42.16 40.42 41.55 2,585,028 -0.03(-0.07%)
Dec 15, 2020 41.65 42.50 40.62 41.58 2,843,284 +0.58(+1.41%)
Dec 14, 2020 43.13 44.10 40.94 41.00 2,905,399 -1.60(-3.76%)
Dec 11, 2020 45.17 45.22 42.51 42.60 2,233,000 -2.40(-5.33%)
Dec 10, 2020 42.99 46.45 42.90 45.00 3,056,925 +1.66(+3.83%)
Dec 09, 2020 44.95 45.11 42.11 43.34 3,280,769 -0.28(-0.64%)
Dec 08, 2020 45.90 46.97 43.41 43.62 5,199,771 +1.33(+3.14%)
Dec 07, 2020 41.25 44.84 40.31 42.29 4,124,559 +1.14(+2.77%)
Dec 04, 2020 42.10 43.47 41.07 41.15 2,596,200 -0.55(-1.32%)
Dec 03, 2020 43.59 44.69 41.58 41.70 2,943,310 -1.38(-3.20%)
Dec 02, 2020 41.01 43.49 40.29 43.08 2,148,087 +1.00(+2.38%)
Dec 01, 2020 45.08 45.34 41.80 42.08 2,764,805 -2.02(-4.58%)
Nov 30, 2020 44.26 44.84 41.50 44.10 6,307,580 +0.12(+0.27%)
Nov 27, 2020 46.04 46.97 43.86 43.98 1,982,900 -1.10(-2.44%)
Nov 25, 2020 45.58 48.04 45.01 45.08 2,767,500 -1.57(-3.37%)
Nov 24, 2020 48.27 49.00 46.10 46.65 2,470,977 -1.90(-3.91%)
Nov 23, 2020 50.35 50.67 47.56 48.55 3,645,957 +0.00(+0.00%)
Nov 20, 2020 47.48 51.10 46.99 48.55 4,780,600 +2.04(+4.39%)
Nov 19, 2020 47.31 48.75 43.62 46.51 7,254,616 +3.51(+8.16%)
Nov 18, 2020 45.82 45.91 42.03 43.00 3,446,790 -2.50(-5.49%)
Nov 17, 2020 43.26 46.46 43.15 45.50 2,740,159 +1.64(+3.74%)
Nov 16, 2020 43.11 44.28 40.52 43.86 2,980,240 +1.80(+4.28%)
Nov 13, 2020 41.78 43.76 41.17 42.06 4,155,900 +2.25(+5.65%)
Nov 12, 2020 38.18 40.72 37.84 39.81 2,966,147 +2.81(+7.59%)
Nov 11, 2020 36.35 38.96 36.17 37.00 2,538,358 +0.66(+1.82%)
Nov 10, 2020 35.31 37.14 33.00 36.34 3,549,593 +0.52(+1.45%)
Nov 09, 2020 36.95 37.23 35.37 35.82 2,159,851 +1.08(+3.11%)
Nov 06, 2020 34.52 36.83 33.88 34.74 4,382,900 +1.38(+4.14%)
Nov 05, 2020 32.10 33.96 31.45 33.36 2,431,454 +2.46(+7.96%)
Nov 04, 2020 30.80 31.19 29.88 30.90 1,660,920 +1.20(+4.04%)
Nov 03, 2020 29.75 30.53 29.50 29.70 1,152,047 -0.14(-0.47%)
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.