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 (%)
Feb 28, 2020 11.87 12.04 11.51 11.57 219,400 -0.63(-5.16%)
Feb 27, 2020 12.13 12.28 11.78 12.20 315,649 -0.10(-0.81%)
Feb 26, 2020 12.26 12.64 12.26 12.30 94,283 +0.10(+0.82%)
Feb 25, 2020 12.28 12.54 12.12 12.20 162,840 +0.20(+1.67%)
Feb 24, 2020 12.14 12.59 12.00 12.00 302,681 -0.74(-5.81%)
Feb 21, 2020 13.01 13.22 12.61 12.74 244,000 -0.01(-0.08%)
Feb 20, 2020 13.43 14.20 12.74 12.75 484,002 -0.66(-4.92%)
Feb 19, 2020 13.40 13.79 13.32 13.41 288,007 +0.23(+1.75%)
Feb 18, 2020 12.90 13.39 12.86 13.18 163,221 +0.40(+3.13%)
Feb 14, 2020 12.75 13.19 12.70 12.78 166,100 +0.13(+1.03%)
Feb 13, 2020 12.70 12.76 12.51 12.65 96,982 -0.17(-1.33%)
Feb 12, 2020 13.40 13.45 12.80 12.82 228,302 -0.55(-4.11%)
Feb 11, 2020 11.60 13.39 11.59 13.37 1,158,441 +1.76(+15.16%)
Feb 10, 2020 11.60 11.65 11.42 11.61 96,077 +0.25(+2.20%)
Feb 07, 2020 11.11 11.40 11.11 11.36 44,700 +0.15(+1.34%)
Feb 06, 2020 11.21 11.22 11.12 11.21 70,265 +0.10(+0.90%)
Feb 05, 2020 11.09 11.24 10.85 11.11 116,667 +0.09(+0.82%)
Feb 04, 2020 11.19 11.34 11.01 11.02 128,666 +0.11(+1.01%)
Feb 03, 2020 11.16 11.28 10.90 10.91 121,627 -0.20(-1.80%)
Jan 31, 2020 11.18 11.32 11.01 11.11 87,600 -0.19(-1.68%)
Jan 30, 2020 11.28 12.23 11.10 11.30 646,320 -0.26(-2.25%)
Jan 29, 2020 10.98 11.60 10.98 11.56 127,713 +0.60(+5.47%)
Jan 28, 2020 10.86 11.06 10.84 10.96 65,833 +0.13(+1.20%)
Jan 27, 2020 10.68 10.86 10.50 10.83 125,685 -0.22(-1.99%)
Jan 24, 2020 11.22 11.47 10.88 11.05 109,100 -0.15(-1.34%)
Jan 23, 2020 11.46 11.46 11.13 11.20 135,030 -0.51(-4.36%)
Jan 22, 2020 11.72 12.07 11.57 11.71 190,555 +0.21(+1.83%)
Jan 21, 2020 11.67 11.99 11.45 11.50 221,889 -0.68(-5.58%)
Jan 17, 2020 12.13 12.80 11.86 12.18 463,000 +0.17(+1.42%)
Jan 16, 2020 11.50 12.12 11.43 12.01 646,037 +0.76(+6.76%)
Jan 15, 2020 10.64 11.33 10.63 11.25 253,842 +0.62(+5.83%)
Jan 14, 2020 10.56 10.79 10.46 10.63 78,879 +0.06(+0.57%)
Jan 13, 2020 10.40 10.57 10.35 10.57 230,402 +0.23(+2.22%)
Jan 10, 2020 10.50 10.58 10.31 10.34 86,100 -0.24(-2.27%)
Jan 09, 2020 10.58 10.70 10.58 10.58 94,420 +0.10(+0.95%)
Jan 08, 2020 10.40 10.55 10.36 10.48 56,723 +0.07(+0.67%)
Jan 07, 2020 10.37 10.48 10.37 10.41 71,775 +0.06(+0.58%)
Jan 06, 2020 10.26 10.46 10.20 10.35 111,298 +0.18(+1.77%)
Jan 03, 2020 10.48 10.70 10.15 10.17 99,500 -0.51(-4.78%)
Jan 02, 2020 10.47 10.88 10.43 10.68 242,730 +0.36(+3.49%)
Dec 31, 2019 9.990 10.37 9.940 10.32 154,200 +0.35(+3.51%)
Dec 30, 2019 9.930 10.03 9.920 9.970 138,176 +0.04(+0.40%)
Dec 27, 2019 9.940 10.02 9.920 9.930 43,900 -0.01(-0.10%)
Dec 26, 2019 10.09 10.09 9.910 9.940 47,906 -0.04(-0.40%)
Dec 24, 2019 9.950 10.01 9.880 9.980 191,100 +0.06(+0.60%)
Dec 23, 2019 10.07 10.07 9.850 9.920 117,146 -0.08(-0.80%)
Dec 20, 2019 10.10 10.11 10.00 10.00 105,900 -0.10(-0.99%)
Dec 19, 2019 10.05 10.14 10.00 10.10 67,404 +0.08(+0.80%)
Dec 18, 2019 10.08 10.13 10.00 10.02 153,833 -0.08(-0.79%)
Dec 17, 2019 10.12 10.16 10.07 10.10 93,565 +0.05(+0.50%)
Dec 16, 2019 10.30 10.30 10.05 10.05 84,776 -0.10(-0.99%)
Dec 13, 2019 10.17 10.38 10.15 10.15 78,300 +0.07(+0.69%)
Dec 12, 2019 10.19 10.19 10.07 10.08 51,742 -0.04(-0.40%)
Dec 11, 2019 10.14 10.15 10.05 10.12 34,799 +0.01(+0.10%)
Dec 10, 2019 10.25 10.26 10.04 10.11 65,154 +0.01(+0.10%)
Dec 09, 2019 10.39 10.39 10.10 10.10 47,745 -0.21(-2.04%)
Dec 06, 2019 10.33 10.44 10.30 10.31 18,400 +0.04(+0.39%)
Dec 05, 2019 10.42 10.43 10.23 10.27 21,446 +0.07(+0.69%)
Dec 04, 2019 10.20 10.23 10.18 10.20 28,546 +0.06(+0.59%)
Dec 03, 2019 10.14 10.19 10.06 10.14 56,175 +0.01(+0.10%)
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.