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 (%)
May 28, 2021	139.41	144.83	138.88	142.27	4,151,241	+1.06(+0.75%)
May 27, 2021	138.79	141.57	135.43	141.21	8,650,694	+2.46(+1.77%)
May 26, 2021	136.00	140.88	130.20	138.75	4,791,560	+3.85(+2.85%)
May 25, 2021	129.99	138.52	129.20	134.90	10,538,004	+10.78(+8.69%)
May 24, 2021	123.05	125.55	119.11	124.12	4,074,603	+0.13(+0.10%)
May 21, 2021	126.99	127.50	123.47	123.99	3,937,717	-3.55(-2.78%)
May 20, 2021	129.00	130.32	123.13	127.54	5,104,933	+2.54(+2.03%)
May 19, 2021	121.37	128.46	120.07	125.00	10,612,119	+0.61(+0.49%)
May 18, 2021	124.32	127.03	121.84	124.39	5,233,195	+2.69(+2.21%)
May 17, 2021	119.50	122.70	115.33	121.70	5,397,800	+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	-4.33(-3.22%)
May 06, 2021	144.50	145.00	130.33	134.33	4,532,460	-9.46(-6.58%)
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%)

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.