Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

77.78 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.77	42.58	40.50	41.60	2,396,193	-1.10(-2.58%)
Jul 28, 2022	42.43	43.84	41.30	42.70	1,947,639	-0.47(-1.09%)
Jul 27, 2022	42.50	43.24	40.36	43.17	2,180,689	+1.08(+2.57%)
Jul 26, 2022	45.29	45.48	41.67	42.09	2,624,820	-2.50(-5.61%)
Jul 25, 2022	44.90	45.37	43.60	44.59	1,337,989	-0.06(-0.13%)
Jul 22, 2022	46.76	46.76	43.70	44.65	2,109,130	-2.34(-4.98%)
Jul 21, 2022	45.61	47.20	45.06	46.99	1,906,965	+1.93(+4.28%)
Jul 20, 2022	46.35	47.01	44.68	45.06	1,732,454	-1.58(-3.39%)
Jul 19, 2022	47.14	47.14	45.27	46.64	2,231,777	+0.50(+1.08%)
Jul 18, 2022	47.02	49.16	45.93	46.14	2,182,205	+0.48(+1.05%)
Jul 15, 2022	45.78	45.92	44.15	45.66	1,729,991	-0.73(-1.57%)
Jul 14, 2022	46.88	47.55	45.70	46.39	1,476,931	-0.84(-1.78%)
Jul 13, 2022	45.63	47.87	45.34	47.23	1,813,782	+0.01(+0.02%)
Jul 12, 2022	47.00	47.95	45.84	47.22	1,708,818	+0.40(+0.85%)
Jul 11, 2022	49.10	49.10	46.20	46.82	3,603,710	-4.60(-8.95%)
Jul 08, 2022	51.40	52.40	50.27	51.42	1,779,572	-0.78(-1.49%)
Jul 07, 2022	51.55	52.28	50.20	52.20	2,782,731	+2.30(+4.61%)
Jul 06, 2022	55.00	55.49	49.22	49.90	4,465,817	-6.18(-11.02%)
Jul 05, 2022	51.80	56.08	50.53	56.08	3,375,889	+3.33(+6.31%)

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.