Canada markets closed

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.15+0.44 (+0.82%)
At close: 04:00PM EDT
54.25 +0.10 (+0.18%)
After hours: 07:57PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202453.8855.1453.8854.1554.151,337,200
Mar 27, 202452.8453.8652.6853.7153.71988,500
Mar 26, 202454.5454.6453.3353.3753.37934,200
Mar 25, 202454.2055.1853.9854.2554.25998,100
Mar 22, 202454.4254.9154.0354.1954.19810,200
Mar 21, 202458.0158.5255.3555.3855.381,230,400
Mar 20, 202456.0558.0556.0557.6857.681,287,600
Mar 19, 202456.1056.7455.4256.5356.53840,000
Mar 18, 202454.7057.4454.6556.9856.982,077,000
Mar 15, 202456.1556.6354.0154.2554.252,529,100
Mar 14, 202461.5062.0055.5156.4056.407,070,800
Mar 13, 202462.9265.4462.8065.4065.403,026,800
Mar 12, 202461.6564.0360.6064.0264.022,432,200
Mar 11, 202458.0860.8658.0859.4559.452,104,500
Mar 08, 202456.2558.1056.1057.2457.241,374,400
Mar 07, 202456.5656.5654.9256.1756.171,196,900
Mar 06, 202456.7757.8556.2656.6256.621,577,700
Mar 05, 202455.2055.8954.6055.3255.32882,300
Mar 04, 202456.5056.5053.6055.7655.761,515,700
Mar 01, 202454.7557.1754.5855.5755.571,979,500
Feb 29, 202452.9854.9052.9253.5253.521,534,800
Feb 28, 202452.4052.8352.0052.2252.22667,600
Feb 27, 202452.2654.4551.8952.9652.961,893,200
Feb 26, 202450.2651.4950.0751.3451.34764,500
Feb 23, 202450.7551.0949.6350.5550.55826,600
Feb 22, 202450.4851.2350.3850.4850.48981,600
Feb 21, 202450.8851.2849.8849.9349.93998,000
Feb 20, 202451.8551.8549.1749.7649.761,824,900
Feb 16, 202451.8052.9151.7152.2852.281,988,700
Feb 15, 202449.7650.6949.3650.6950.69836,100
Feb 14, 202449.0050.0448.9049.9749.971,075,500
Feb 13, 202448.1049.2547.6847.9847.98838,400
Feb 12, 202448.7449.9648.6548.7348.73800,000
Feb 09, 202447.9248.5947.7848.5348.53653,300
Feb 08, 202448.1348.3847.1848.1748.17840,000
Feb 07, 202448.0048.8447.4348.5148.51923,200
Feb 06, 202448.6949.1147.6049.1049.102,481,600
Feb 05, 202446.0046.0345.1545.9545.95863,400
Feb 02, 202446.2646.7245.8146.2046.20918,500
Feb 01, 202447.0447.4246.3646.9046.90669,900
Jan 31, 202446.5847.8746.4346.7246.72747,300
Jan 30, 202446.7047.2646.4646.8846.88778,900
Jan 29, 202448.8348.8346.7547.7747.771,218,600
Jan 26, 202448.3549.5448.1248.9848.981,041,200
Jan 25, 202450.0050.2948.2349.0249.021,485,600
Jan 24, 202450.0050.8748.6149.1149.112,470,300
Jan 23, 202447.2748.9847.0047.3947.393,450,900
Jan 22, 202445.4645.4643.6145.0645.063,061,300
Jan 19, 202445.9947.3845.2646.8646.861,182,000
Jan 18, 202447.2047.5545.8446.1146.113,608,500
Jan 17, 202444.8946.6844.7446.5046.501,671,000
Jan 16, 202446.8246.9045.0046.4046.402,621,300
Jan 12, 202448.2249.3247.6647.7947.791,096,900
Jan 11, 202449.0949.2547.7448.4848.481,089,800
Jan 10, 202448.7548.9947.6348.2348.231,559,800
Jan 09, 202449.9050.0448.4348.9548.951,752,800
Jan 08, 202450.2351.0249.5450.9350.931,982,600
Jan 05, 202451.6852.2150.8651.5151.51961,500
Jan 04, 202452.1553.1451.9852.3752.371,116,700
Jan 03, 202451.0652.2850.8052.1552.151,113,800
Jan 02, 202453.1853.4151.3351.4951.491,937,600
Dec 29, 202354.3155.9954.3154.6354.631,659,200
Dec 28, 202353.4655.4853.0754.1754.172,993,000
Dec 27, 202352.3152.5251.5051.9751.97964,400
Dec 26, 202351.9152.5351.4551.8951.89691,500
Dec 22, 202351.3051.8950.8951.5051.501,305,600
Dec 21, 202352.2253.1251.7053.0153.011,590,600
Dec 20, 202352.1852.4550.9050.9850.981,382,000
Dec 19, 202352.0053.3851.9352.8352.831,663,500
Dec 18, 202354.4054.4051.0151.7051.702,854,800
Dec 15, 202355.9555.9554.2554.9554.951,781,400
Dec 14, 202353.2555.5353.2355.0055.002,684,700
Dec 13, 202352.1752.9251.6352.7852.781,130,000
Dec 12, 202353.3653.8752.4052.9552.951,311,600
Dec 11, 202352.0053.1951.4052.8152.811,189,400
Dec 08, 202350.7852.5550.2852.0652.061,242,700
Dec 07, 202352.0952.2050.5351.1651.161,724,000
Dec 06, 202353.6353.8951.8551.9951.991,201,400
Dec 05, 202351.6153.2251.5452.8452.841,094,000
Dec 04, 202353.0253.0851.8852.7252.721,663,700
Dec 01, 202353.1454.8652.5054.4354.431,343,200
Nov 30, 202355.2155.3353.5253.9253.921,797,000
Nov 29, 202355.0055.1954.0354.5454.542,305,900
Nov 28, 202357.4258.1955.5455.8655.861,701,900
Nov 27, 202359.2059.9055.1356.7356.733,620,900
Nov 24, 202359.9861.1657.7058.7358.731,808,100
Nov 22, 202361.0061.0557.8559.3859.382,093,800
Nov 21, 202361.5662.2059.8160.3760.371,780,600
Nov 20, 202360.8064.4660.7662.5562.553,244,700
Nov 17, 202360.0060.8059.1259.5759.571,022,300
Nov 16, 202359.8461.5958.4759.5359.532,027,800
Nov 15, 202362.7063.7760.4062.1562.153,176,900
Nov 14, 202361.6861.9059.5660.7360.731,779,500
Nov 13, 202359.0061.5458.6260.5760.572,104,700
Nov 10, 202356.9958.1356.3857.9657.96942,100
Nov 09, 202359.2559.3056.4557.2857.282,127,200
Nov 08, 202360.2460.8958.9459.1059.101,414,200
Nov 07, 202361.0461.1958.8460.6160.611,567,600
Nov 06, 202360.8663.2559.8761.4361.433,068,000
Nov 03, 202357.4760.2857.1058.7258.722,933,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...