Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

68.89 -2.17 (-3.05%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.75	44.91	43.15	44.27	1,591,416	+0.51(+1.17%)
Apr 27, 2023	43.20	44.20	42.84	43.76	1,370,332	+0.70(+1.63%)
Apr 26, 2023	44.23	44.36	42.86	43.06	2,356,693	+0.13(+0.30%)
Apr 25, 2023	43.22	43.33	41.92	42.93	1,600,682	-1.21(-2.74%)
Apr 24, 2023	45.73	45.73	43.90	44.14	1,600,019	-2.12(-4.58%)
Apr 21, 2023	46.28	46.82	44.78	46.26	1,703,371	-0.77(-1.64%)
Apr 20, 2023	48.73	48.80	46.53	47.03	1,960,407	-2.00(-4.08%)
Apr 19, 2023	48.08	49.52	47.92	49.03	1,588,526	-0.28(-0.57%)
Apr 18, 2023	49.31	49.91	48.89	49.31	974,754	+0.10(+0.20%)
Apr 17, 2023	49.00	49.56	48.26	49.21	1,102,941	+1.40(+2.93%)
Apr 14, 2023	48.30	49.13	47.60	47.81	1,175,324	-0.24(-0.50%)
Apr 13, 2023	48.61	48.81	47.80	48.05	1,023,956	+0.47(+0.99%)
Apr 12, 2023	49.86	49.86	47.42	47.58	1,975,031	-2.28(-4.57%)
Apr 11, 2023	48.53	51.82	48.53	49.86	2,785,075	+1.82(+3.79%)
Apr 10, 2023	49.00	49.49	47.76	48.04	902,400	-0.96(-1.96%)
Apr 06, 2023	48.59	49.45	47.86	49.00	1,089,350	+0.70(+1.45%)
Apr 05, 2023	51.04	51.04	47.99	48.30	1,470,317	-2.72(-5.33%)
Apr 04, 2023	51.12	51.41	49.77	51.02	1,264,889	-0.53(-1.03%)

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.