Futu Holdings Ltd ADR (NQ: FUTU )

54.15 +0.44 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 30.92 31.16 29.75 29.84 989,011 +0.11(+0.37%)
Oct 30, 2020 30.73 30.88 29.30 29.73 1,889,300 -1.26(-4.07%)
Oct 29, 2020 31.62 31.88 30.81 30.99 1,722,614 -0.24(-0.77%)
Oct 28, 2020 31.72 31.96 30.81 31.23 1,431,939 -1.07(-3.31%)
Oct 27, 2020 32.27 32.88 31.75 32.30 743,748 +0.83(+2.64%)
Oct 26, 2020 33.24 33.88 31.42 31.47 1,730,718 -1.75(-5.27%)
Oct 23, 2020 32.89 34.10 32.40 33.22 1,652,900 +0.71(+2.18%)
Oct 22, 2020 32.94 34.00 32.33 32.51 1,947,614 +0.75(+2.36%)
Oct 21, 2020 33.90 34.29 31.60 31.76 2,272,049 -2.72(-7.89%)
Oct 20, 2020 31.38 35.00 31.08 34.48 3,239,982 +3.52(+11.37%)
Oct 19, 2020 31.07 32.25 30.68 30.96 1,035,910 -0.03(-0.10%)
Oct 16, 2020 31.27 31.45 30.68 30.99 770,000 +0.02(+0.06%)
Oct 15, 2020 30.20 31.08 29.80 30.97 1,274,531 +0.33(+1.08%)
Oct 14, 2020 30.56 31.22 30.11 30.64 1,252,002 -0.37(-1.19%)
Oct 13, 2020 31.39 31.75 30.29 31.01 855,177 -0.48(-1.52%)
Oct 12, 2020 33.00 33.50 31.40 31.49 1,601,225 -0.58(-1.81%)
Oct 09, 2020 31.25 32.46 31.25 32.07 1,063,700 +0.87(+2.79%)
Oct 08, 2020 32.80 32.88 30.67 31.20 1,571,037 -0.84(-2.62%)
Oct 07, 2020 29.68 32.05 29.54 32.04 2,339,824 +3.13(+10.83%)
Oct 06, 2020 28.00 30.20 27.97 28.91 1,976,917 +1.39(+5.05%)
Oct 05, 2020 28.00 28.65 27.15 27.52 927,527 -0.10(-0.36%)
Oct 02, 2020 28.22 28.79 27.52 27.62 1,041,400 -1.40(-4.82%)
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.