Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

72.63 +3.73 (+5.41%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	38.02	39.30	36.40	39.09	4,895,910	+0.69(+1.80%)
Jan 27, 2022	39.82	40.38	38.14	38.40	4,007,937	-1.39(-3.49%)
Jan 26, 2022	43.81	44.14	39.28	39.79	4,549,873	-3.16(-7.36%)
Jan 25, 2022	42.10	44.48	41.25	42.95	2,984,155	-0.30(-0.69%)
Jan 24, 2022	42.70	43.28	40.07	43.25	7,444,137	-2.16(-4.76%)
Jan 21, 2022	47.97	48.70	44.70	45.41	8,472,565	-3.60(-7.35%)
Jan 20, 2022	51.52	51.68	48.12	49.01	8,009,799	+0.51(+1.05%)
Jan 19, 2022	48.00	49.30	46.06	48.50	5,919,743	+1.24(+2.62%)
Jan 18, 2022	44.55	48.96	43.90	47.26	6,070,707	+1.75(+3.85%)
Jan 14, 2022				45.51	0	+1.46(+3.31%)
Jan 13, 2022	44.51	45.64	43.55	44.05	3,658,013	-1.59(-3.48%)
Jan 12, 2022	46.95	48.40	44.20	45.64	8,256,083	+0.79(+1.76%)
Jan 11, 2022	41.34	45.30	41.24	44.85	5,228,678	+2.30(+5.41%)
Jan 10, 2022	42.14	42.60	39.70	42.55	5,106,861	+0.56(+1.33%)
Jan 07, 2022	40.18	43.03	39.76	41.99	7,824,254	+2.45(+6.20%)
Jan 06, 2022	37.13	40.72	36.39	39.54	8,830,988	+3.45(+9.56%)
Jan 05, 2022	37.29	39.49	35.50	36.09	5,645,566	-1.31(-3.50%)
Jan 04, 2022	41.53	42.06	36.86	37.40	8,203,809	-4.66(-11.08%)

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.