Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 152.18 164.49 146.71 152.79 15,246,000 -1.22(-0.79%)
Feb 25, 2021 162.35 169.80 149.68 154.01 9,668,206 -12.15(-7.31%)
Feb 24, 2021 160.21 168.08 155.02 166.16 11,893,025 -1.03(-0.62%)
Feb 23, 2021 165.68 174.28 150.30 167.19 13,398,658 -7.33(-4.20%)
Feb 22, 2021 183.50 186.20 172.51 174.52 7,320,220 -15.18(-8.00%)
Feb 19, 2021 188.40 202.21 184.51 189.70 17,895,900 +17.89(+10.41%)
Feb 18, 2021 170.37 183.10 169.21 171.81 8,442,800 -11.54(-6.29%)
Feb 17, 2021 184.43 191.00 174.53 183.35 11,412,365 -7.65(-4.01%)
Feb 16, 2021 161.48 193.88 156.60 191.00 24,553,276 +43.43(+29.43%)
Feb 12, 2021 142.00 157.90 140.00 147.57 13,619,300 -9.77(-6.21%)
Feb 11, 2021 167.82 172.94 149.27 157.34 17,028,756 -7.90(-4.78%)
Feb 10, 2021 179.81 204.25 157.02 165.24 26,286,214 +10.83(+7.01%)
Feb 09, 2021 142.11 161.00 142.00 154.41 17,964,292 +26.41(+20.63%)
Feb 08, 2021 118.96 128.38 118.75 128.00 9,964,699 +12.00(+10.34%)
Feb 05, 2021 111.40 119.95 105.01 116.00 12,896,700 +0.93(+0.81%)
Feb 04, 2021 121.88 129.86 112.00 115.07 14,159,683 -3.56(-3.00%)
Feb 03, 2021 126.14 132.95 114.50 118.63 14,651,487 +1.66(+1.42%)
Feb 02, 2021 112.52 121.63 112.12 116.97 8,988,565 +11.97(+11.40%)
Feb 01, 2021 108.00 114.75 104.40 105.00 6,951,916 +5.59(+5.62%)
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%)
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.