FUTU

Futu Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Futu Holdings Ltd FUTU NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.13% 38.35 06:23:33
Open Price Low Price High Price Close Price Prev Close
38.40
more quote information »

FUTU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

FUTU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 38.40 -1.39 -3.49% 39.91 40.38 38.14 4,011,274
Jan 26 2022 39.79 -3.16 -7.36% 43.81 44.1428 39.28 4,557,835
Jan 25 2022 42.95 -0.30 -0.69% 42.05 44.48 41.25 2,985,323
Jan 24 2022 43.25 -2.16 -4.76% 42.64 43.28 40.07 7,449,209
Jan 21 2022 45.41 -3.60 -7.35% 48.18 48.70 44.70 8,421,271
Jan 20 2022 49.01 0.51 1.05% 51.53 51.68 48.12 8,012,657
Jan 19 2022 48.50 1.24 2.62% 47.9961 49.30 46.06 5,924,778
Jan 18 2022 47.26 1.75 3.85% 44.69 48.96 43.90 6,073,392
Jan 14 2022 45.51 1.46 3.31% 44.44 46.55 44.2001 3,559,419
Jan 13 2022 44.05 -1.59 -3.48% 44.51 45.64 43.5514 3,661,177
Jan 12 2022 45.64 0.79 1.76% 46.95 48.40 44.20 8,258,433
Jan 11 2022 44.85 2.30 5.41% 41.40 45.305 41.24 5,230,062
Jan 10 2022 42.55 0.56 1.33% 42.14 42.60 39.70 5,117,249
Jan 07 2022 41.99 2.45 6.2% 40.18 43.03 39.76 7,812,454
Jan 06 2022 39.54 3.45 9.56% 37.125 40.72 36.39 8,840,971
Jan 05 2022 36.09 -1.31 -3.5% 37.31 39.49 35.50 5,648,990
Jan 04 2022 37.40 -4.66 -11.08% 41.53 42.06 36.86 8,210,024
Jan 03 2022 42.06 -1.24 -2.86% 43.36 44.00 40.70 3,683,320
Dec 31 2021 43.30 0.28 0.65% 42.50 45.43 41.79 7,145,265
Dec 30 2021 43.02 4.94 12.97% 38.40 43.69 38.36 6,751,109
Dec 29 2021 38.08 -2.47 -6.09% 40.12 40.339 37.90 4,116,656
Dec 28 2021 40.55 -2.93 -6.74% 44.02 44.17 40.19 4,821,883
See More Historical Prices »


Your Recent History
NASDAQ
FUTU
Futu
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.