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 (%)
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%)
Oct 01, 2020 28.93 29.22 28.41 29.02 709,280 +0.40(+1.40%)
Sep 30, 2020 29.03 29.62 28.58 28.62 599,694 +0.12(+0.42%)
Sep 29, 2020 29.42 29.53 28.12 28.50 941,771 -0.92(-3.13%)
Sep 28, 2020 30.43 30.52 29.24 29.42 669,008 -0.54(-1.80%)
Sep 25, 2020 29.57 30.15 29.00 29.96 1,044,800 +0.39(+1.32%)
Sep 24, 2020 29.38 30.09 28.89 29.57 828,306 -0.08(-0.27%)
Sep 23, 2020 29.85 31.35 29.46 29.65 867,424 -0.09(-0.30%)
Sep 22, 2020 30.01 30.10 28.94 29.74 646,307 -0.44(-1.46%)
Sep 21, 2020 29.33 30.25 28.46 30.18 931,113 -0.10(-0.33%)
Sep 18, 2020 31.00 31.19 29.69 30.28 937,800 -0.31(-1.01%)
Sep 17, 2020 31.18 32.36 30.15 30.59 1,337,796 -1.77(-5.47%)
Sep 16, 2020 32.77 33.12 31.88 32.36 1,050,537 -0.43(-1.31%)
Sep 15, 2020 32.66 33.28 32.35 32.79 1,043,046 +0.59(+1.83%)
Sep 14, 2020 31.00 32.80 30.86 32.20 1,280,800 +1.46(+4.75%)
Sep 11, 2020 31.09 31.73 30.26 30.74 641,200 -0.34(-1.09%)
Sep 10, 2020 31.35 31.75 30.81 31.08 874,712 -0.02(-0.06%)
Sep 09, 2020 30.63 31.23 30.20 31.10 731,729 +0.58(+1.90%)
Sep 08, 2020 29.05 30.79 28.45 30.52 1,744,621 +0.62(+2.07%)
Sep 04, 2020 29.81 30.48 28.04 29.90 1,988,100 +0.03(+0.10%)
Sep 03, 2020 31.60 31.60 29.51 29.87 2,694,711 -2.09(-6.54%)
Sep 02, 2020 33.43 34.19 31.68 31.96 1,992,548 -1.09(-3.30%)
Sep 01, 2020 32.10 33.68 32.05 33.05 1,757,419 +0.88(+2.74%)
Aug 31, 2020 32.49 33.44 31.81 32.17 2,653,730 +0.21(+0.66%)
Aug 28, 2020 32.00 32.78 31.51 31.96 1,422,500 +0.26(+0.82%)
Aug 27, 2020 32.46 32.64 30.80 31.70 1,851,908 -0.74(-2.28%)
Aug 26, 2020 33.12 33.22 31.87 32.44 1,924,608 -0.56(-1.70%)
Aug 25, 2020 32.52 33.73 32.23 33.00 2,724,630 +0.36(+1.10%)
Aug 24, 2020 32.30 32.76 31.66 32.64 2,381,857 +1.03(+3.26%)
Aug 21, 2020 32.14 32.44 31.52 31.61 1,527,000 -0.31(-0.97%)
Aug 20, 2020 32.49 33.10 31.25 31.92 2,317,783 -0.30(-0.93%)
Aug 19, 2020 33.94 34.05 32.12 32.22 7,224,329 -3.18(-8.98%)
Aug 18, 2020 33.70 36.58 33.25 35.40 3,020,292 +1.49(+4.39%)
Aug 17, 2020 33.87 35.96 33.52 33.91 1,714,523 +0.68(+2.05%)
Aug 14, 2020 34.00 34.72 32.80 33.23 860,600 -0.45(-1.34%)
Aug 13, 2020 36.63 37.39 33.10 33.68 3,697,999 -1.88(-5.29%)
Aug 12, 2020 34.95 35.63 34.13 35.56 1,682,735 +1.56(+4.59%)
Aug 11, 2020 35.21 35.21 33.82 34.00 1,034,797 -0.97(-2.77%)
Aug 10, 2020 36.26 36.66 34.44 34.97 1,101,410 -1.02(-2.83%)
Aug 07, 2020 36.70 37.45 35.01 35.99 1,513,900 -1.47(-3.92%)
Aug 06, 2020 40.66 40.99 37.37 37.46 2,144,647 -2.84(-7.05%)
Aug 05, 2020 37.71 40.45 37.30 40.30 1,434,012 +3.69(+10.08%)
Aug 04, 2020 36.10 37.33 35.81 36.61 843,991 +0.93(+2.61%)
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.