Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

71.06 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.68	16.00	14.67	15.99	651,900	+1.11(+7.46%)
May 28, 2020	14.27	14.95	14.27	14.88	125,074	+0.33(+2.27%)
May 27, 2020	15.02	15.50	13.82	14.55	495,131	-0.15(-1.02%)
May 26, 2020	14.50	14.98	14.10	14.70	418,195	+0.88(+6.37%)
May 22, 2020	13.88	14.53	13.42	13.82	807,200	-0.18(-1.29%)
May 21, 2020	14.72	15.23	14.00	14.00	802,156	-1.16(-7.65%)
May 20, 2020	14.05	15.87	13.50	15.16	2,052,217	+1.04(+7.37%)
May 19, 2020	12.79	14.66	12.79	14.12	450,217	+1.41(+11.09%)
May 18, 2020	13.20	13.20	12.68	12.71	247,425	-0.40(-3.05%)
May 15, 2020	12.85	13.27	12.66	13.11	195,100	+0.35(+2.74%)
May 14, 2020	13.31	14.18	12.67	12.76	1,491,124	+0.48(+3.91%)
May 13, 2020	12.45	12.68	12.22	12.28	239,570	-0.12(-0.97%)
May 12, 2020	12.34	12.67	12.34	12.40	192,636	+0.10(+0.81%)
May 11, 2020	12.00	12.68	11.85	12.30	249,574	+0.32(+2.67%)
May 08, 2020	11.50	11.98	11.50	11.98	67,800	+0.61(+5.36%)
May 07, 2020	11.24	11.50	11.06	11.37	87,296	+0.32(+2.90%)
May 06, 2020	10.86	11.14	10.74	11.05	60,202	+0.34(+3.17%)
May 05, 2020	10.52	10.85	10.52	10.71	47,808	+0.29(+2.78%)
May 04, 2020	10.31	10.60	10.21	10.42	30,960	-0.02(-0.19%)

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.