Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

85.68 +4.21 (+5.17%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	66.25	66.25	64.82	65.61	1,329,936	-0.19(-0.28%)
Jun 27, 2024	66.00	66.16	65.26	65.79	1,376,314	-1.75(-2.59%)
Jun 26, 2024	68.22	68.22	67.19	67.54	466,370	-0.38(-0.56%)
Jun 25, 2024	68.97	69.47	66.52	67.92	1,616,887	-1.54(-2.22%)
Jun 24, 2024	67.43	69.90	67.22	69.46	1,243,003	+1.52(+2.24%)
Jun 21, 2024	65.51	67.98	65.38	67.94	1,529,032	+1.77(+2.67%)
Jun 20, 2024	68.25	68.54	65.81	66.17	1,706,544	-1.31(-1.94%)
Jun 18, 2024	67.90	68.19	66.55	67.48	1,474,313	-1.57(-2.27%)
Jun 17, 2024	70.00	70.00	66.90	69.05	3,109,171	-2.01(-2.83%)
Jun 14, 2024	70.76	71.50	70.66	71.06	1,022,011	-0.52(-0.73%)
Jun 13, 2024	73.79	74.27	70.24	71.58	2,115,254	-1.99(-2.70%)
Jun 12, 2024	74.80	75.24	73.17	73.57	1,169,389	-1.04(-1.39%)
Jun 11, 2024	74.32	76.10	73.69	74.61	1,285,710	-0.27(-0.36%)
Jun 10, 2024	73.51	75.28	72.67	74.88	891,134	-0.02(-0.03%)
Jun 07, 2024	75.41	76.05	74.32	74.90	961,288	-1.58(-2.07%)
Jun 06, 2024	75.38	77.09	74.47	76.48	1,064,698	+1.10(+1.46%)
Jun 05, 2024	75.15	76.78	74.90	75.38	1,148,162	+1.05(+1.41%)
Jun 04, 2024	74.87	75.43	73.83	74.33	1,362,522	-0.07(-0.09%)

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.