Futu Holdings Ltd (NQ: FUTU )

29.38 -0.19 (-0.64%)
Streaming Delayed Price Updated: 4:23 AM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 35.10 36.15 34.42 35.68 1,090,633 +1.31(+3.81%)
Jul 31, 2020 34.83 34.94 33.13 34.37 955,800 +0.57(+1.69%)
Jul 30, 2020 31.78 36.93 31.34 33.80 1,717,616 +1.84(+5.76%)
Jul 29, 2020 31.09 32.46 30.91 31.96 1,451,704 +2.26(+7.61%)
Jul 28, 2020 29.53 30.26 29.22 29.70 691,144 -0.04(-0.13%)
Jul 27, 2020 28.78 30.02 27.52 29.74 1,050,314 +1.06(+3.70%)
Jul 24, 2020 27.59 29.10 26.41 28.68 1,584,900 +1.36(+4.98%)
Jul 23, 2020 28.52 28.86 27.00 27.32 563,028 -1.10(-3.87%)
Jul 22, 2020 28.76 29.35 27.64 28.42 677,409 -1.29(-4.34%)
Jul 21, 2020 30.51 30.55 29.60 29.71 924,405 +0.76(+2.63%)
Jul 20, 2020 29.52 30.26 28.81 28.95 1,343,773 +1.01(+3.61%)
Jul 17, 2020 29.06 29.06 27.87 27.94 597,300 -1.45(-4.93%)
Jul 16, 2020 27.56 29.65 26.68 29.39 1,735,588 -0.38(-1.28%)
Jul 15, 2020 30.43 30.45 28.61 29.77 739,909 +0.20(+0.68%)
Jul 14, 2020 28.68 30.30 27.70 29.57 1,433,575 -0.43(-1.43%)
Jul 13, 2020 31.12 32.32 29.62 30.00 1,345,936 -0.32(-1.06%)
Jul 10, 2020 31.51 31.51 30.15 30.32 924,500 -1.19(-3.78%)
Jul 09, 2020 31.98 32.65 30.11 31.51 1,703,543 +0.68(+2.21%)
Jul 08, 2020 32.85 33.80 30.21 30.83 1,952,802 +0.05(+0.16%)
Jul 07, 2020 29.28 30.96 28.50 30.78 1,595,525 +1.42(+4.84%)
Jul 06, 2020 31.52 32.70 28.50 29.36 4,154,838 +2.70(+10.13%)
Jul 02, 2020 25.00 26.79 24.81 26.66 1,503,300 +3.42(+14.72%)
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.