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 (%)
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 5,326,192 -8.14(-5.19%)
Apr 09, 2021 153.91 157.72 152.31 156.70 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 20,882,188 +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 17,539,260 -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 7,749,176 -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 18,821,888 -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 8,377,535 +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%)
Mar 01, 2021 165.21 171.96 164.02 165.68 8,679,470 +12.89(+8.44%)
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%)
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.