Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

69.02 -2.05 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.12	52.62	50.20	50.76	1,608,774	-0.67(-1.30%)
Jan 30, 2023	51.74	52.68	50.80	51.43	2,026,932	-2.76(-5.09%)
Jan 27, 2023	54.10	54.57	52.70	54.19	1,481,110	-0.32(-0.59%)
Jan 26, 2023	55.03	55.20	52.33	54.51	2,266,870	+0.71(+1.32%)
Jan 25, 2023	52.83	55.45	52.63	53.80	1,932,250	+0.66(+1.24%)
Jan 24, 2023	52.78	53.45	52.05	53.14	1,112,582	-0.37(-0.69%)
Jan 23, 2023	53.40	54.50	51.49	53.51	3,000,231	+0.52(+0.98%)
Jan 20, 2023	53.50	53.52	52.02	52.99	3,231,922	+1.31(+2.53%)
Jan 19, 2023	50.46	52.70	50.00	51.68	3,211,354	+2.32(+4.70%)
Jan 18, 2023	51.86	52.30	49.26	49.36	2,687,745	-1.21(-2.39%)
Jan 17, 2023	51.24	52.92	49.77	50.57	3,614,893	-1.68(-3.22%)
Jan 13, 2023	47.87	53.34	47.77	52.25	6,551,927	+4.28(+8.92%)
Jan 12, 2023	49.00	49.09	47.22	47.97	3,987,791	-1.27(-2.58%)
Jan 11, 2023	46.86	50.65	46.70	49.24	5,926,130	+2.05(+4.34%)
Jan 10, 2023	46.35	47.98	44.40	47.19	5,648,955	+2.54(+5.69%)
Jan 09, 2023	47.29	49.96	44.33	44.65	6,502,293	+1.03(+2.36%)
Jan 06, 2023	46.22	46.44	43.45	43.62	4,380,261	-2.28(-4.97%)
Jan 05, 2023	40.80	47.93	40.60	45.90	10,149,195	+4.66(+11.30%)
Jan 04, 2023	40.22	43.48	39.60	41.24	10,778,640	+3.40(+8.99%)

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.