Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

64.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.80	60.67	57.67	57.81	1,122,568	-0.15(-0.26%)
Sep 28, 2023	57.30	58.68	56.96	57.96	1,492,558	+0.43(+0.75%)
Sep 27, 2023	58.17	58.24	56.90	57.53	862,700	+0.03(+0.05%)
Sep 26, 2023	57.44	59.64	57.25	57.50	1,545,345	-0.56(-0.96%)
Sep 25, 2023	57.63	58.18	57.73	58.06	1,181,027	-0.97(-1.64%)
Sep 22, 2023	60.14	60.21	58.98	59.03	1,925,750	+1.94(+3.40%)
Sep 21, 2023	58.34	58.38	56.10	57.09	1,519,712	-2.39(-4.02%)
Sep 20, 2023	58.91	60.26	58.78	59.48	2,049,536	+0.60(+1.02%)
Sep 19, 2023	58.99	60.08	58.42	58.88	844,608	-0.11(-0.19%)
Sep 18, 2023	58.54	59.49	57.70	58.99	775,587	-0.16(-0.27%)
Sep 15, 2023	59.63	59.84	58.32	59.15	701,601	-0.45(-0.76%)
Sep 14, 2023	60.29	60.37	59.29	59.60	1,058,161	+0.72(+1.22%)
Sep 13, 2023	58.50	59.75	58.50	58.88	824,980	-0.23(-0.39%)
Sep 12, 2023	58.74	60.14	58.33	59.11	1,168,234	+0.36(+0.61%)
Sep 11, 2023	59.73	60.48	58.06	58.75	3,144,838	+0.80(+1.38%)
Sep 08, 2023	59.13	60.18	56.79	57.95	2,838,553	-2.05(-3.42%)
Sep 07, 2023	61.21	61.94	59.23	60.00	3,488,880	-4.19(-6.53%)
Sep 06, 2023	63.26	65.50	63.10	64.19	2,363,888	+1.47(+2.34%)
Sep 05, 2023	61.81	63.51	60.90	62.72	2,058,945	-0.67(-1.06%)

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.