Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

53.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 55.21 55.33 53.52 53.92 1,791,005 -0.62(-1.14%)
Nov 29, 2023 55.00 55.19 54.03 54.54 2,303,168 -1.32(-2.36%)
Nov 28, 2023 57.42 58.19 55.54 55.86 1,694,439 -0.87(-1.53%)
Nov 27, 2023 59.20 59.90 55.13 56.73 3,615,250 -2.00(-3.41%)
Nov 24, 2023 59.98 61.16 57.70 58.73 1,808,069 -0.65(-1.09%)
Nov 22, 2023 61.00 61.05 57.85 59.38 2,102,100 -0.99(-1.64%)
Nov 21, 2023 61.56 62.20 59.81 60.37 1,776,642 -2.18(-3.49%)
Nov 20, 2023 60.80 64.46 60.76 62.55 3,246,737 +2.98(+5.00%)
Nov 17, 2023 60.00 60.80 59.12 59.57 1,024,687 +0.04(+0.07%)
Nov 16, 2023 59.84 61.59 58.47 59.53 2,019,720 -2.62(-4.22%)
Nov 15, 2023 62.70 63.77 60.40 62.15 3,170,175 +1.42(+2.34%)
Nov 14, 2023 61.68 61.90 59.56 60.73 1,765,475 +0.16(+0.26%)
Nov 13, 2023 59.00 61.54 58.62 60.57 2,099,169 +2.61(+4.50%)
Nov 10, 2023 56.99 58.13 56.38 57.96 949,938 +0.68(+1.19%)
Nov 09, 2023 59.25 59.30 56.45 57.28 2,122,128 -1.82(-3.08%)
Nov 08, 2023 60.24 60.89 58.94 59.10 1,411,681 -1.51(-2.49%)
Nov 07, 2023 61.04 61.19 58.84 60.61 1,565,859 -0.82(-1.33%)
Nov 06, 2023 60.86 63.25 59.87 61.43 3,056,637 +2.71(+4.62%)
Nov 03, 2023 57.47 60.28 57.10 58.72 2,936,312 +2.93(+5.25%)
Nov 02, 2023 56.72 57.46 55.72 55.79 910,827 +0.04(+0.07%)
Nov 01, 2023 55.44 56.09 54.89 55.75 881,492 +0.30(+0.54%)
Oct 31, 2023 57.21 57.39 54.54 55.45 1,645,622 -2.35(-4.07%)
Oct 30, 2023 58.81 59.56 56.60 57.80 1,354,327 +0.44(+0.77%)
Oct 27, 2023 59.10 60.10 57.23 57.36 927,320 -0.15(-0.26%)
Oct 26, 2023 56.15 58.56 56.00 57.51 1,462,519 +1.45(+2.59%)
Oct 25, 2023 58.75 59.15 55.71 56.06 1,828,541 -3.58(-6.00%)
Oct 24, 2023 58.11 62.30 58.11 59.64 2,032,062 +2.16(+3.76%)
Oct 23, 2023 57.08 58.36 56.21 57.48 937,088 -0.30(-0.52%)
Oct 20, 2023 57.89 58.25 56.88 57.78 1,348,095 -0.65(-1.11%)
Oct 19, 2023 61.68 62.51 57.65 58.43 3,052,853 -3.71(-5.97%)
Oct 18, 2023 61.67 62.66 61.56 62.14 804,585 -0.23(-0.37%)
Oct 17, 2023 61.80 64.12 61.56 62.37 1,240,890 +0.28(+0.45%)
Oct 16, 2023 61.55 63.56 59.95 62.09 1,029,394 -0.29(-0.46%)
Oct 13, 2023 60.66 64.03 60.57 62.38 1,567,815 +0.86(+1.40%)
Oct 12, 2023 62.96 63.26 60.85 61.52 3,410,445 -2.43(-3.80%)
Oct 11, 2023 64.08 67.49 63.30 63.95 6,068,669 +1.19(+1.90%)
Oct 10, 2023 60.20 63.39 59.56 62.76 3,520,631 +3.79(+6.43%)
Oct 09, 2023 56.79 60.14 56.79 58.97 2,249,936 +1.60(+2.79%)
Oct 06, 2023 53.41 57.80 53.41 57.37 2,481,080 +3.96(+7.41%)
Oct 05, 2023 54.21 54.26 52.17 53.41 1,849,072 -1.06(-1.95%)
Oct 04, 2023 54.58 55.11 53.86 54.47 1,244,443 -0.79(-1.43%)
Oct 03, 2023 56.30 56.77 54.84 55.26 1,526,947 -1.85(-3.24%)
Oct 02, 2023 57.77 58.42 56.40 57.11 826,939 -0.70(-1.21%)
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.