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

Futu Holdings Ltd ADR (NQ: FUTU )

56.79 -0.70 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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%)
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.