Futu Holdings Ltd ADR (NQ: FUTU )

55.76 +0.19 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 56.50 56.50 53.60 55.76 1,511,766 +0.19(+0.34%)
Mar 01, 2024 54.75 57.17 54.58 55.57 1,985,449 +2.05(+3.83%)
Feb 29, 2024 52.98 54.90 52.92 53.52 1,531,561 +1.30(+2.49%)
Feb 28, 2024 52.40 52.83 52.00 52.22 665,376 -0.74(-1.40%)
Feb 27, 2024 52.26 54.45 51.89 52.96 1,887,550 +1.62(+3.16%)
Feb 26, 2024 50.26 51.49 50.07 51.34 762,576 +0.79(+1.56%)
Feb 23, 2024 50.75 51.09 49.63 50.55 826,554 +0.07(+0.14%)
Feb 22, 2024 50.48 51.23 50.38 50.48 978,689 +0.55(+1.10%)
Feb 21, 2024 50.88 51.28 49.88 49.93 991,689 +0.17(+0.34%)
Feb 20, 2024 51.85 51.85 49.17 49.76 1,822,829 -2.52(-4.83%)
Feb 16, 2024 51.80 52.91 51.71 52.28 1,993,718 +1.59(+3.15%)
Feb 15, 2024 49.76 50.69 49.36 50.69 833,147 +0.72(+1.44%)
Feb 14, 2024 49.00 50.04 48.91 49.97 1,067,968 +1.99(+4.15%)
Feb 13, 2024 48.10 49.25 47.68 47.98 837,820 -0.75(-1.54%)
Feb 12, 2024 48.74 49.96 48.65 48.73 797,508 +0.20(+0.41%)
Feb 09, 2024 47.92 48.59 47.78 48.53 653,350 +0.36(+0.75%)
Feb 08, 2024 48.13 48.38 47.18 48.17 839,450 -0.34(-0.70%)
Feb 07, 2024 48.00 48.84 47.43 48.51 918,268 -0.59(-1.20%)
Feb 06, 2024 48.69 49.11 47.60 49.10 2,466,142 +3.15(+6.86%)
Feb 05, 2024 46.00 46.03 45.15 45.95 860,655 -0.25(-0.54%)
Feb 02, 2024 46.26 46.72 45.81 46.20 919,540 -0.70(-1.49%)
Feb 01, 2024 47.04 47.42 46.36 46.90 667,911 +0.18(+0.39%)
Jan 31, 2024 46.58 47.87 46.43 46.72 746,386 -0.16(-0.34%)
Jan 30, 2024 46.70 47.26 46.46 46.88 775,497 -0.89(-1.86%)
Jan 29, 2024 48.83 48.83 46.75 47.77 1,215,420 -1.21(-2.47%)
Jan 26, 2024 48.35 49.54 48.12 48.98 1,041,193 -0.04(-0.08%)
Jan 25, 2024 50.00 50.29 48.23 49.02 1,483,063 -0.09(-0.18%)
Jan 24, 2024 50.00 50.87 48.61 49.11 2,467,545 +1.72(+3.63%)
Jan 23, 2024 47.27 48.98 47.00 47.39 3,449,946 +2.33(+5.17%)
Jan 22, 2024 45.46 45.46 43.61 45.06 3,059,759 -1.80(-3.84%)
Jan 19, 2024 45.99 47.38 45.26 46.86 1,187,701 +0.75(+1.63%)
Jan 18, 2024 47.20 47.55 45.84 46.11 3,607,543 -0.39(-0.84%)
Jan 17, 2024 44.89 46.68 44.74 46.50 1,668,339 +0.10(+0.22%)
Jan 16, 2024 46.82 46.90 45.00 46.40 2,618,800 -1.39(-2.91%)
Jan 12, 2024 48.22 49.32 47.66 47.79 1,099,596 -0.69(-1.42%)
Jan 11, 2024 49.09 49.25 47.74 48.48 1,088,845 +0.25(+0.52%)
Jan 10, 2024 48.75 48.99 47.63 48.23 1,553,055 -0.72(-1.47%)
Jan 09, 2024 49.90 50.04 48.43 48.95 1,746,298 -1.98(-3.89%)
Jan 08, 2024 50.23 51.02 49.54 50.93 1,979,753 -0.58(-1.13%)
Jan 05, 2024 51.68 52.21 50.86 51.51 962,478 -0.86(-1.64%)
Jan 04, 2024 52.15 53.14 51.98 52.37 1,113,876 +0.22(+0.42%)
Jan 03, 2024 51.06 52.28 50.80 52.15 1,112,187 +0.66(+1.28%)
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.