Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futu Holdings Ltd ADR (NQ: FUTU )

66.38 +3.38 (+5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.68 16.00 14.67 15.99 651,900 +1.11(+7.46%)
May 28, 2020 14.27 14.95 14.27 14.88 125,074 +0.33(+2.27%)
May 27, 2020 15.02 15.50 13.82 14.55 495,131 -0.15(-1.02%)
May 26, 2020 14.50 14.98 14.10 14.70 418,195 +0.88(+6.37%)
May 22, 2020 13.88 14.53 13.42 13.82 807,200 -0.18(-1.29%)
May 21, 2020 14.72 15.23 14.00 14.00 802,156 -1.16(-7.65%)
May 20, 2020 14.05 15.87 13.50 15.16 2,052,217 +1.04(+7.37%)
May 19, 2020 12.79 14.66 12.79 14.12 450,217 +1.41(+11.09%)
May 18, 2020 13.20 13.20 12.68 12.71 247,425 -0.40(-3.05%)
May 15, 2020 12.85 13.27 12.66 13.11 195,100 +0.35(+2.74%)
May 14, 2020 13.31 14.18 12.67 12.76 1,491,124 +0.48(+3.91%)
May 13, 2020 12.45 12.68 12.22 12.28 239,570 -0.12(-0.97%)
May 12, 2020 12.34 12.67 12.34 12.40 192,636 +0.10(+0.81%)
May 11, 2020 12.00 12.68 11.85 12.30 249,574 +0.32(+2.67%)
May 08, 2020 11.50 11.98 11.50 11.98 67,800 +0.61(+5.36%)
May 07, 2020 11.24 11.50 11.06 11.37 87,296 +0.32(+2.90%)
May 06, 2020 10.86 11.14 10.74 11.05 60,202 +0.34(+3.17%)
May 05, 2020 10.52 10.85 10.52 10.71 47,808 +0.29(+2.78%)
May 04, 2020 10.31 10.60 10.21 10.42 30,960 -0.02(-0.19%)
May 01, 2020 10.88 10.95 10.41 10.44 67,500 -0.71(-6.37%)
Apr 30, 2020 10.75 11.21 10.66 11.15 149,703 +0.40(+3.72%)
Apr 29, 2020 10.48 10.85 10.48 10.75 165,199 +0.28(+2.67%)
Apr 28, 2020 10.51 10.65 10.31 10.47 58,048 +0.00(+0.00%)
Apr 27, 2020 10.54 10.60 10.40 10.47 82,710 -0.02(-0.19%)
Apr 24, 2020 10.34 10.49 10.32 10.49 20,100 +0.17(+1.65%)
Apr 23, 2020 10.75 10.79 10.30 10.32 74,276 -0.36(-3.37%)
Apr 22, 2020 10.34 10.78 10.30 10.68 150,780 +0.54(+5.33%)
Apr 21, 2020 10.21 10.37 10.00 10.14 116,869 -0.37(-3.52%)
Apr 20, 2020 10.60 10.65 10.32 10.51 68,400 -0.19(-1.78%)
Apr 17, 2020 10.80 10.92 10.70 10.70 73,100 +0.03(+0.28%)
Apr 16, 2020 10.49 10.67 10.45 10.67 63,900 +0.17(+1.62%)
Apr 15, 2020 10.39 10.50 10.25 10.50 37,832 -0.10(-0.94%)
Apr 14, 2020 10.76 10.78 10.52 10.60 60,136 +0.18(+1.73%)
Apr 13, 2020 10.53 10.75 10.38 10.42 69,083 -0.18(-1.70%)
Apr 09, 2020 10.80 10.86 10.41 10.60 74,400 -0.02(-0.19%)
Apr 08, 2020 10.40 10.69 10.33 10.62 42,386 +0.08(+0.76%)
Apr 07, 2020 11.19 11.19 10.54 10.54 150,150 -0.26(-2.41%)
Apr 06, 2020 10.68 10.88 10.54 10.80 126,153 +0.26(+2.47%)
Apr 03, 2020 9.930 10.54 9.930 10.54 148,300 +0.40(+3.94%)
Apr 02, 2020 9.840 10.14 9.800 10.14 101,210 +0.24(+2.42%)
Apr 01, 2020 9.310 9.900 9.300 9.900 207,000 +0.43(+4.54%)
Mar 31, 2020 9.210 9.740 9.210 9.470 64,098 +0.23(+2.49%)
Mar 30, 2020 9.400 9.400 9.010 9.240 79,152 -0.19(-2.01%)
Mar 27, 2020 9.300 9.590 9.253 9.430 94,600 -0.37(-3.78%)
Mar 26, 2020 9.370 9.990 9.370 9.800 200,608 +0.30(+3.16%)
Mar 25, 2020 8.980 9.700 8.980 9.500 249,116 +0.60(+6.74%)
Mar 24, 2020 8.710 9.070 8.700 8.900 357,217 +0.56(+6.71%)
Mar 23, 2020 8.790 8.810 8.160 8.340 312,537 -0.33(-3.81%)
Mar 20, 2020 9.010 9.200 8.510 8.670 245,300 -0.10(-1.14%)
Mar 19, 2020 8.900 9.270 8.440 8.770 409,026 -0.12(-1.35%)
Mar 18, 2020 10.21 10.80 8.830 8.890 826,281 -2.47(-21.74%)
Mar 17, 2020 10.90 11.53 10.61 11.36 230,940 +0.52(+4.80%)
Mar 16, 2020 9.790 10.99 9.510 10.84 289,008 +0.34(+3.24%)
Mar 13, 2020 11.39 11.39 10.40 10.50 332,800 +0.08(+0.77%)
Mar 12, 2020 10.88 10.99 10.40 10.42 326,296 -1.10(-9.55%)
Mar 11, 2020 11.33 11.75 11.17 11.52 157,749 -0.22(-1.87%)
Mar 10, 2020 11.59 11.84 11.13 11.74 286,055 +0.92(+8.50%)
Mar 09, 2020 12.40 12.40 10.79 10.82 587,535 -2.18(-16.77%)
Mar 06, 2020 12.33 13.36 12.33 13.00 301,700 +0.38(+3.01%)
Mar 05, 2020 12.31 12.76 12.15 12.62 164,426 +0.24(+1.94%)
Mar 04, 2020 12.36 12.40 12.20 12.38 89,000 +0.29(+2.40%)
Mar 03, 2020 12.22 12.40 12.00 12.09 110,755 -0.11(-0.90%)
Mar 02, 2020 12.00 12.20 12.00 12.20 178,841 +0.63(+5.45%)
Feb 28, 2020 11.87 12.04 11.51 11.57 219,400 -0.63(-5.16%)
Feb 27, 2020 12.13 12.28 11.78 12.20 315,649 -0.10(-0.81%)
Feb 26, 2020 12.26 12.64 12.26 12.30 94,283 +0.10(+0.82%)
Feb 25, 2020 12.28 12.54 12.12 12.20 162,840 +0.20(+1.67%)
Feb 24, 2020 12.14 12.59 12.00 12.00 302,681 -0.74(-5.81%)
Feb 21, 2020 13.01 13.22 12.61 12.74 244,000 -0.01(-0.08%)
Feb 20, 2020 13.43 14.20 12.74 12.75 484,002 -0.66(-4.92%)
Feb 19, 2020 13.40 13.79 13.32 13.41 288,007 +0.23(+1.75%)
Feb 18, 2020 12.90 13.39 12.86 13.18 163,221 +0.40(+3.13%)
Feb 14, 2020 12.75 13.19 12.70 12.78 166,100 +0.13(+1.03%)
Feb 13, 2020 12.70 12.76 12.51 12.65 96,982 -0.17(-1.33%)
Feb 12, 2020 13.40 13.45 12.80 12.82 228,302 -0.55(-4.11%)
Feb 11, 2020 11.60 13.39 11.59 13.37 1,158,441 +1.76(+15.16%)
Feb 10, 2020 11.60 11.65 11.42 11.61 96,077 +0.25(+2.20%)
Feb 07, 2020 11.11 11.40 11.11 11.36 44,700 +0.15(+1.34%)
Feb 06, 2020 11.21 11.22 11.12 11.21 70,265 +0.10(+0.90%)
Feb 05, 2020 11.09 11.24 10.85 11.11 116,667 +0.09(+0.82%)
Feb 04, 2020 11.19 11.34 11.01 11.02 128,666 +0.11(+1.01%)
Feb 03, 2020 11.16 11.28 10.90 10.91 121,627 -0.20(-1.80%)
Jan 31, 2020 11.18 11.32 11.01 11.11 87,600 -0.19(-1.68%)
Jan 30, 2020 11.28 12.23 11.10 11.30 646,320 -0.26(-2.25%)
Jan 29, 2020 10.98 11.60 10.98 11.56 127,713 +0.60(+5.47%)
Jan 28, 2020 10.86 11.06 10.84 10.96 65,833 +0.13(+1.20%)
Jan 27, 2020 10.68 10.86 10.50 10.83 125,685 -0.22(-1.99%)
Jan 24, 2020 11.22 11.47 10.88 11.05 109,100 -0.15(-1.34%)
Jan 23, 2020 11.46 11.46 11.13 11.20 135,030 -0.51(-4.36%)
Jan 22, 2020 11.72 12.07 11.57 11.71 190,555 +0.21(+1.83%)
Jan 21, 2020 11.67 11.99 11.45 11.50 221,889 -0.68(-5.58%)
Jan 17, 2020 12.13 12.80 11.86 12.18 463,000 +0.17(+1.42%)
Jan 16, 2020 11.50 12.12 11.43 12.01 646,037 +0.76(+6.76%)
Jan 15, 2020 10.64 11.33 10.63 11.25 253,842 +0.62(+5.83%)
Jan 14, 2020 10.56 10.79 10.46 10.63 78,879 +0.06(+0.57%)
Jan 13, 2020 10.40 10.57 10.35 10.57 230,402 +0.23(+2.22%)
Jan 10, 2020 10.50 10.58 10.31 10.34 86,100 -0.24(-2.27%)
Jan 09, 2020 10.58 10.70 10.58 10.58 94,420 +0.10(+0.95%)
Jan 08, 2020 10.40 10.55 10.36 10.48 56,723 +0.07(+0.67%)
Jan 07, 2020 10.37 10.48 10.37 10.41 71,775 +0.06(+0.58%)
Jan 06, 2020 10.26 10.46 10.20 10.35 111,298 +0.18(+1.77%)
Jan 03, 2020 10.48 10.70 10.15 10.17 99,500 -0.51(-4.78%)
Jan 02, 2020 10.47 10.88 10.43 10.68 242,730 +0.36(+3.49%)
Dec 31, 2019 9.990 10.37 9.940 10.32 154,200 +0.35(+3.51%)
Dec 30, 2019 9.930 10.03 9.920 9.970 138,176 +0.04(+0.40%)
Dec 27, 2019 9.940 10.02 9.920 9.930 43,900 -0.01(-0.10%)
Dec 26, 2019 10.09 10.09 9.910 9.940 47,906 -0.04(-0.40%)
Dec 24, 2019 9.950 10.01 9.880 9.980 191,100 +0.06(+0.60%)
Dec 23, 2019 10.07 10.07 9.850 9.920 117,146 -0.08(-0.80%)
Dec 20, 2019 10.10 10.11 10.00 10.00 105,900 -0.10(-0.99%)
Dec 19, 2019 10.05 10.14 10.00 10.10 67,404 +0.08(+0.80%)
Dec 18, 2019 10.08 10.13 10.00 10.02 153,833 -0.08(-0.79%)
Dec 17, 2019 10.12 10.16 10.07 10.10 93,565 +0.05(+0.50%)
Dec 16, 2019 10.30 10.30 10.05 10.05 84,776 -0.10(-0.99%)
Dec 13, 2019 10.17 10.38 10.15 10.15 78,300 +0.07(+0.69%)
Dec 12, 2019 10.19 10.19 10.07 10.08 51,742 -0.04(-0.40%)
Dec 11, 2019 10.14 10.15 10.05 10.12 34,799 +0.01(+0.10%)
Dec 10, 2019 10.25 10.26 10.04 10.11 65,154 +0.01(+0.10%)
Dec 09, 2019 10.39 10.39 10.10 10.10 47,745 -0.21(-2.04%)
Dec 06, 2019 10.33 10.44 10.30 10.31 18,400 +0.04(+0.39%)
Dec 05, 2019 10.42 10.43 10.23 10.27 21,446 +0.07(+0.69%)
Dec 04, 2019 10.20 10.23 10.18 10.20 28,546 +0.06(+0.59%)
Dec 03, 2019 10.14 10.19 10.06 10.14 56,175 +0.01(+0.10%)
Dec 02, 2019 10.44 10.44 10.12 10.13 82,632 -0.32(-3.06%)
Nov 29, 2019 10.56 10.56 10.45 10.45 20,200 -0.08(-0.76%)
Nov 27, 2019 10.54 10.61 10.45 10.53 50,800 -0.03(-0.28%)
Nov 26, 2019 10.60 10.70 10.51 10.56 76,445 -0.10(-0.94%)
Nov 25, 2019 10.62 10.68 10.46 10.66 87,869 +0.00(+0.00%)
Nov 22, 2019 10.90 10.97 10.61 10.66 203,800 -0.48(-4.31%)
Nov 21, 2019 10.91 11.17 10.91 11.14 76,088 +0.21(+1.92%)
Nov 20, 2019 10.97 11.29 10.84 10.93 90,693 -0.07(-0.64%)
Nov 19, 2019 11.16 11.31 11.00 11.00 55,594 -0.05(-0.45%)
Nov 18, 2019 11.13 11.25 11.02 11.05 45,046 -0.07(-0.63%)
Nov 15, 2019 10.94 11.35 10.94 11.12 59,600 +0.09(+0.82%)
Nov 14, 2019 10.97 11.05 10.97 11.03 16,085 +0.08(+0.73%)
Nov 13, 2019 10.99 11.08 10.92 10.95 27,899 -0.15(-1.35%)
Nov 12, 2019 11.02 11.13 10.94 11.10 34,953 +0.05(+0.45%)
Nov 11, 2019 11.05 11.14 11.02 11.05 38,752 -0.26(-2.30%)
Nov 08, 2019 11.64 11.64 11.31 11.31 39,000 -0.25(-2.16%)
Nov 07, 2019 11.37 11.60 11.35 11.56 65,693 +0.27(+2.39%)
Nov 06, 2019 11.40 11.48 11.18 11.29 65,056 +0.09(+0.80%)
Nov 05, 2019 11.00 11.35 10.93 11.20 105,253 +0.31(+2.85%)
Nov 04, 2019 10.81 10.90 10.77 10.89 45,387 +0.14(+1.30%)
Nov 01, 2019 10.86 10.95 10.74 10.75 56,500 -0.02(-0.19%)
Oct 31, 2019 10.88 10.88 10.76 10.77 12,249 -0.02(-0.19%)
Oct 30, 2019 10.62 10.86 10.62 10.79 165,951 -0.02(-0.19%)
Oct 29, 2019 10.82 10.86 10.79 10.81 41,733 -0.06(-0.55%)
Oct 28, 2019 10.80 10.95 10.71 10.87 67,207 +0.13(+1.21%)
Oct 25, 2019 10.64 10.82 10.53 10.74 55,900 +0.01(+0.09%)
Oct 24, 2019 10.86 10.86 10.71 10.73 26,991 -0.12(-1.11%)
Oct 23, 2019 10.58 10.86 10.58 10.85 26,814 +0.11(+1.02%)
Oct 22, 2019 10.65 10.76 10.65 10.74 20,369 -0.04(-0.37%)
Oct 21, 2019 11.00 11.00 10.60 10.78 55,020 +0.04(+0.37%)
Oct 18, 2019 10.65 10.81 10.58 10.74 31,000 +0.06(+0.61%)
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.