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 (%)
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 62.14 804,635 -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%)
Sep 01, 2023 61.00 66.08 60.55 63.39 5,270,920 +3.79(+6.36%)
Aug 31, 2023 60.00 61.45 59.42 59.60 2,940,893 -1.08(-1.78%)
Aug 30, 2023 58.69 61.34 58.30 60.68 4,577,570 +0.67(+1.12%)
Aug 29, 2023 56.73 60.88 56.17 60.01 5,965,022 +5.01(+9.11%)
Aug 28, 2023 52.87 55.23 52.15 55.00 3,592,528 +3.94(+7.72%)
Aug 25, 2023 50.30 52.66 48.27 51.06 2,337,962 +1.66(+3.36%)
Aug 24, 2023 48.11 52.30 48.11 49.40 4,166,340 +0.60(+1.23%)
Aug 23, 2023 48.40 49.25 48.00 48.80 1,554,660 +0.43(+0.89%)
Aug 22, 2023 50.00 50.18 47.88 48.37 1,392,034 -0.27(-0.56%)
Aug 21, 2023 47.62 49.13 46.66 48.64 1,839,581 +0.50(+1.04%)
Aug 18, 2023 47.11 48.19 47.04 48.14 1,322,731 -0.94(-1.92%)
Aug 17, 2023 50.39 50.50 48.77 49.08 1,261,313 -0.06(-0.12%)
Aug 16, 2023 47.45 49.70 47.17 49.14 2,069,014 +0.93(+1.93%)
Aug 15, 2023 48.73 49.39 47.94 48.21 1,241,983 -0.91(-1.85%)
Aug 14, 2023 48.17 49.65 47.81 49.12 1,558,564 -0.10(-0.20%)
Aug 11, 2023 52.09 52.54 49.07 49.22 3,095,698 -4.51(-8.39%)
Aug 10, 2023 55.42 55.60 53.68 53.73 2,271,192 -0.07(-0.13%)
Aug 09, 2023 55.03 55.03 53.66 53.80 755,487 -0.48(-0.88%)
Aug 08, 2023 53.93 54.82 53.47 54.28 1,830,228 -2.05(-3.64%)
Aug 07, 2023 57.68 57.68 55.50 56.33 1,056,257 -0.98(-1.71%)
Aug 04, 2023 58.70 58.85 56.95 57.31 1,279,713 -1.22(-2.09%)
Aug 03, 2023 57.60 60.46 57.59 58.53 2,993,464 +3.09(+5.58%)
Aug 02, 2023 57.81 58.08 54.84 55.44 3,397,555 -4.44(-7.41%)
Aug 01, 2023 58.62 61.80 58.50 59.88 2,611,031 -0.32(-0.53%)
Jul 31, 2023 58.73 60.95 57.95 60.20 2,467,665 +1.49(+2.54%)
Jul 28, 2023 57.20 59.35 56.63 58.71 4,130,878 +4.29(+7.88%)
Jul 27, 2023 53.85 55.60 52.89 54.42 2,823,713 +1.53(+2.89%)
Jul 26, 2023 51.27 53.60 51.27 52.89 2,804,785 +1.63(+3.18%)
Jul 25, 2023 51.50 52.40 50.26 51.26 2,488,754 +1.88(+3.81%)
Jul 24, 2023 46.14 50.48 45.69 49.38 2,992,732 +2.93(+6.31%)
Jul 21, 2023 47.89 48.22 46.37 46.45 1,241,856 -0.96(-2.02%)
Jul 20, 2023 46.27 47.80 46.19 47.41 1,146,546 +0.34(+0.72%)
Jul 19, 2023 44.98 48.52 44.98 47.07 3,513,686 +3.05(+6.93%)
Jul 18, 2023 45.41 46.02 43.64 44.02 1,451,766 -2.54(-5.46%)
Jul 17, 2023 46.77 47.57 46.27 46.56 1,233,941 -0.41(-0.87%)
Jul 14, 2023 45.77 47.38 45.61 46.97 1,598,086 +0.64(+1.38%)
Jul 13, 2023 46.11 46.58 45.38 46.33 1,868,876 +1.06(+2.34%)
Jul 12, 2023 44.36 46.02 43.65 45.27 2,302,428 +1.85(+4.26%)
Jul 11, 2023 43.11 44.64 42.80 43.42 1,751,412 +0.80(+1.88%)
Jul 10, 2023 42.00 43.07 41.84 42.62 1,348,371 +0.28(+0.66%)
Jul 07, 2023 39.86 42.76 39.83 42.34 2,789,405 +2.51(+6.30%)
Jul 06, 2023 41.27 42.00 39.42 39.83 1,827,633 -2.23(-5.30%)
Jul 05, 2023 40.32 42.42 40.14 42.06 1,965,615 +0.94(+2.29%)
Jul 03, 2023 40.54 42.38 39.05 41.12 3,185,835 +1.38(+3.47%)
Jun 30, 2023 39.92 40.83 39.66 39.74 1,487,213 +0.09(+0.23%)
Jun 29, 2023 39.20 39.78 38.95 39.65 753,163 -0.25(-0.63%)
Jun 28, 2023 39.72 40.22 39.06 39.90 1,135,549 +0.07(+0.18%)
Jun 27, 2023 39.91 40.30 39.55 39.83 1,015,497 +0.87(+2.23%)
Jun 26, 2023 38.93 39.53 38.76 38.96 751,581 -0.03(-0.08%)
Jun 23, 2023 39.31 39.42 38.25 38.99 1,013,195 -0.85(-2.13%)
Jun 22, 2023 39.80 40.13 39.20 39.84 572,542 -0.06(-0.15%)
Jun 21, 2023 39.60 40.24 39.24 39.90 2,713,507 +0.42(+1.06%)
Jun 20, 2023 40.75 40.78 38.95 39.48 2,434,122 -2.55(-6.07%)
Jun 16, 2023 43.10 43.44 41.28 42.03 1,437,235 -0.50(-1.18%)
Jun 15, 2023 43.03 43.46 42.34 42.53 1,777,644 +1.27(+3.08%)
May 08, 2023 42.97 43.00 41.10 41.26 1,957,917 -1.15(-2.71%)
May 05, 2023 42.80 42.95 42.39 42.41 1,076,195 +0.05(+0.12%)
May 04, 2023 43.30 43.34 42.04 42.36 1,392,745 -0.40(-0.94%)
May 03, 2023 42.68 43.27 42.27 42.76 782,272 +0.16(+0.38%)
May 02, 2023 43.36 43.36 42.16 42.60 1,481,761 -0.91(-2.09%)
May 01, 2023 44.23 44.40 43.20 43.51 1,256,847 -0.76(-1.72%)
Apr 28, 2023 43.75 44.91 43.15 44.27 1,591,416 +0.51(+1.17%)
Apr 27, 2023 43.20 44.20 42.84 43.76 1,370,332 +0.70(+1.63%)
Apr 26, 2023 44.23 44.36 42.86 43.06 2,356,693 +0.13(+0.30%)
Apr 25, 2023 43.22 43.33 41.92 42.93 1,600,682 -1.21(-2.74%)
Apr 24, 2023 45.73 45.73 43.90 44.14 1,600,019 -2.12(-4.58%)
Apr 21, 2023 46.28 46.82 44.78 46.26 1,703,371 -0.77(-1.64%)
Apr 20, 2023 48.73 48.80 46.53 47.03 1,960,407 -2.00(-4.08%)
Apr 19, 2023 48.08 49.52 47.92 49.03 1,588,526 -0.28(-0.57%)
Apr 18, 2023 49.31 49.90 48.89 49.31 974,754 +0.10(+0.20%)
Apr 17, 2023 49.00 49.56 48.26 49.21 1,102,941 +1.40(+2.93%)
Apr 14, 2023 48.30 49.13 47.60 47.81 1,175,324 -0.24(-0.50%)
Apr 13, 2023 48.61 48.81 47.80 48.05 1,023,956 +0.47(+0.99%)
Apr 12, 2023 49.86 49.86 47.42 47.58 1,975,031 -2.28(-4.57%)
Apr 11, 2023 48.53 51.82 48.53 49.86 2,785,075 +1.82(+3.79%)
Apr 10, 2023 49.00 49.49 47.76 48.04 902,400 -0.96(-1.96%)
Apr 06, 2023 48.59 49.45 47.86 49.00 1,089,350 +0.70(+1.45%)
Apr 05, 2023 51.04 51.04 47.99 48.30 1,470,317 -2.72(-5.33%)
Apr 04, 2023 51.12 51.41 49.77 51.02 1,264,889 -0.53(-1.03%)
Apr 03, 2023 51.63 54.10 51.27 51.55 2,479,506 -0.30(-0.58%)
Mar 31, 2023 51.60 53.30 51.12 51.85 3,217,688 +0.08(+0.15%)
Mar 30, 2023 49.28 52.63 49.21 51.77 4,120,281 +2.38(+4.82%)
Mar 29, 2023 46.50 49.52 46.32 49.39 3,479,593 +3.19(+6.90%)
Mar 28, 2023 51.50 52.32 44.12 46.20 10,630,060 -3.11(-6.31%)
Mar 27, 2023 49.02 50.16 48.62 49.31 1,476,886 +0.03(+0.06%)
Mar 24, 2023 49.00 50.26 48.18 49.28 1,322,650 +0.60(+1.23%)
Mar 23, 2023 48.12 51.25 48.04 48.68 4,699,210 +2.66(+5.78%)
Mar 22, 2023 46.28 47.92 45.82 46.02 1,974,876 +0.27(+0.59%)
Mar 21, 2023 44.80 46.66 44.31 45.75 1,774,565 +1.68(+3.81%)
Mar 20, 2023 44.68 45.01 43.88 44.07 1,564,446 -1.00(-2.22%)
Mar 17, 2023 46.95 46.95 44.32 45.07 1,843,301 -1.07(-2.32%)
Mar 16, 2023 45.00 46.37 44.60 46.14 1,233,165 +0.76(+1.67%)
Mar 15, 2023 46.26 46.65 44.84 45.38 1,269,883 -1.54(-3.28%)
Mar 14, 2023 46.81 47.43 46.13 46.92 1,421,134 +0.87(+1.89%)
Mar 13, 2023 45.00 46.71 43.00 46.05 2,262,585 +0.72(+1.59%)
Mar 10, 2023 45.55 46.63 44.16 45.33 2,198,564 -0.62(-1.35%)
Mar 09, 2023 47.67 47.70 45.90 45.95 2,027,942 -2.72(-5.59%)
Mar 08, 2023 48.38 48.80 47.60 48.67 999,815 -0.43(-0.88%)
Mar 07, 2023 48.72 49.73 48.52 49.10 1,120,545 -0.29(-0.59%)
Mar 06, 2023 50.42 50.49 48.73 49.39 1,590,285 -0.84(-1.67%)
Mar 03, 2023 51.22 51.62 49.58 50.23 1,278,945 -1.29(-2.50%)
Mar 02, 2023 48.32 51.66 48.20 51.52 1,867,216 +2.40(+4.89%)
Mar 01, 2023 51.21 51.39 48.60 49.12 2,261,452 -0.09(-0.18%)
Feb 28, 2023 46.40 49.83 46.27 49.21 2,950,027 +2.74(+5.90%)
Feb 27, 2023 46.54 47.18 45.87 46.47 1,103,196 +0.80(+1.75%)
Feb 24, 2023 44.07 45.90 43.32 45.67 2,274,593 +0.86(+1.92%)
Feb 23, 2023 47.14 47.56 44.14 44.81 2,428,339 -1.68(-3.61%)
Feb 22, 2023 47.00 47.68 46.07 46.49 1,368,321 -0.06(-0.13%)
Feb 21, 2023 46.23 47.87 45.93 46.55 1,950,156 -0.76(-1.61%)
Feb 17, 2023 49.00 49.16 47.11 47.31 2,431,979 -2.77(-5.53%)
Feb 16, 2023 50.60 50.80 48.46 50.08 2,260,912 -0.13(-0.26%)
Feb 15, 2023 51.14 52.58 49.14 50.21 6,811,499 +2.33(+4.87%)
Feb 14, 2023 48.61 48.92 47.03 47.88 1,997,075 +0.25(+0.52%)
Feb 13, 2023 44.87 47.65 44.77 47.63 2,027,792 +1.73(+3.77%)
Feb 10, 2023 46.00 47.22 45.27 45.90 1,985,947 -1.60(-3.37%)
Feb 09, 2023 48.28 48.65 47.30 47.50 1,777,413 +0.54(+1.15%)
Feb 08, 2023 49.06 49.47 46.83 46.96 2,819,588 -2.99(-5.99%)
Feb 07, 2023 48.62 50.02 47.66 49.95 2,869,180 -0.55(-1.09%)
Feb 06, 2023 50.90 51.40 48.61 50.50 3,263,009 -1.83(-3.50%)
Feb 03, 2023 52.89 54.89 52.24 52.33 1,701,259 -1.22(-2.28%)
Feb 02, 2023 55.28 56.56 52.86 53.55 2,947,826 -2.43(-4.34%)
Feb 01, 2023 52.86 56.25 52.86 55.98 3,708,272 +5.22(+10.28%)
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 3,211,510 +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 5,649,250 +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%)
Jan 03, 2023 41.04 41.56 37.71 37.84 10,404,981 -2.81(-6.91%)
Dec 30, 2022 44.30 49.00 39.72 40.65 26,943,760 -18.26(-31.00%)
Dec 29, 2022 58.00 60.88 57.58 58.91 1,285,358 +0.77(+1.32%)
Dec 28, 2022 63.42 63.74 56.71 58.14 2,951,459 -5.91(-9.23%)
Dec 27, 2022 63.00 64.90 62.48 64.05 1,607,245 +1.99(+3.21%)
Dec 23, 2022 62.27 62.85 60.88 62.06 805,443 -0.37(-0.59%)
Dec 22, 2022 64.42 64.47 61.48 62.43 1,714,033 +0.40(+0.64%)
Dec 21, 2022 61.20 63.01 60.85 62.03 1,462,798 +1.02(+1.67%)
Dec 20, 2022 61.01 63.38 60.61 61.01 2,545,816 -3.70(-5.72%)
Dec 19, 2022 66.49 66.49 63.30 64.71 1,270,502 -1.76(-2.65%)
Dec 16, 2022 66.75 67.82 65.52 66.47 1,263,969 -0.62(-0.92%)
Dec 15, 2022 71.74 72.20 66.89 67.09 1,686,377 -3.24(-4.61%)
Dec 14, 2022 68.63 71.35 68.29 70.33 2,673,321 +1.48(+2.15%)
Dec 13, 2022 68.63 70.60 68.12 68.85 2,373,788 +3.46(+5.29%)
Dec 12, 2022 65.50 65.78 63.75 65.39 1,270,252 -1.28(-1.92%)
Dec 09, 2022 69.00 70.38 66.38 66.67 2,289,513 -1.27(-1.87%)
Dec 08, 2022 68.29 68.40 66.68 67.94 2,767,277 +2.86(+4.39%)
Dec 07, 2022 64.36 65.48 63.24 65.08 2,017,819 -2.14(-3.18%)
Dec 06, 2022 66.80 68.38 65.03 67.22 3,061,240 +1.59(+2.42%)
Dec 05, 2022 70.44 70.52 63.05 65.63 5,499,663 -0.67(-1.01%)
Dec 02, 2022 60.50 67.90 60.36 66.30 5,148,621 +5.35(+8.78%)
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.