Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Futu Holdings Ltd (FUTU)
Futu Holdings Ltd (FUTU) Historical

FUTU Futu Holdings Ltd

52.15

0.99 (1.94%)

Dec 09 2023 - Closed

Delayed by 15 minutes

FUTU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	52.06	0.90	1.76%	50.78	52.554	50.28	1,242,741
Dec 07 2023	51.16	-0.83	-1.6%	52.09	52.20	50.53	1,722,544
Dec 06 2023	51.99	-0.85	-1.61%	53.63	53.89	51.85	1,199,608
Dec 05 2023	52.84	0.12	0.23%	51.61	53.22	51.5419	1,088,371
Dec 04 2023	52.72	-1.71	-3.14%	53.01	53.075	51.88	1,657,242
Dec 01 2023	54.43	0.51	0.95%	53.14	54.86	52.50	1,343,821
Nov 30 2023	53.92	-0.62	-1.14%	55.21	55.33	53.52	1,792,376
Nov 29 2023	54.54	-1.32	-2.36%	55.00	55.19	54.03	2,262,365
Nov 28 2023	55.86	-0.87	-1.53%	57.42	58.19	55.54	1,696,531
Nov 27 2023	56.73	-2.00	-3.41%	59.20	59.90	55.13	3,615,621
Nov 24 2023	58.73	-0.65	-1.09%	59.98	61.16	57.70	1,808,069
Nov 22 2023	59.38	-0.99	-1.64%	61.00	61.05	57.85	2,096,454
Nov 21 2023	60.37	-2.18	-3.49%	61.56	62.20	59.81	1,777,344
Nov 20 2023	62.55	2.98	5.0%	60.80	64.46	60.755	3,248,523
Nov 17 2023	59.57	0.04	0.07%	60.00	60.80	59.12	1,022,371
Nov 16 2023	59.53	-2.62	-4.22%	59.84	61.59	58.465	2,022,241
Nov 15 2023	62.15	1.42	2.34%	62.60	63.77	60.40	3,170,855
Nov 14 2023	60.73	0.16	0.26%	61.68	61.8961	59.56	1,768,024
Nov 13 2023	60.57	2.61	4.5%	59.00	61.54	58.62	2,100,611
Nov 10 2023	57.96	0.68	1.19%	56.99	58.13	56.38	943,157
Nov 09 2023	57.28	-1.82	-3.08%	59.25	59.30	56.45	2,124,106
Nov 08 2023	59.10	-1.51	-2.49%	60.24	60.89	58.94	1,412,177
Nov 07 2023	60.61	-0.82	-1.33%	61.15	61.19	58.84	1,566,364
Nov 06 2023	61.43	2.71	4.62%	60.86	63.25	59.8738	3,057,692
Nov 03 2023	58.72	2.93	5.25%	57.47	60.28	57.10	2,933,923
Nov 02 2023	55.79	0.04	0.07%	56.72	57.46	55.72	910,167
Nov 01 2023	55.75	0.30	0.54%	55.44	56.09	54.89	880,484
Oct 31 2023	55.45	-2.35	-4.07%	57.21	57.39	54.54	1,644,315
Oct 30 2023	57.80	0.44	0.77%	58.81	59.56	56.60	1,354,240
Oct 27 2023	57.36	-0.15	-0.26%	59.10	60.10	57.23	925,791
Oct 26 2023	57.51	1.45	2.59%	56.15	58.56	56.00	1,461,684
Oct 25 2023	56.06	-3.58	-6.0%	58.75	59.15	55.71	1,824,175
Oct 24 2023	59.64	2.16	3.76%	58.20	62.30	58.11	2,030,304
Oct 23 2023	57.48	-0.30	-0.52%	57.08	58.36	56.2145	937,067
Oct 20 2023	57.78	-0.65	-1.11%	57.89	58.25	56.881	1,342,098
Oct 19 2023	58.43	-3.71	-5.97%	61.68	62.51	57.65	3,051,122
Oct 18 2023	62.14	-0.23	-0.37%	61.67	62.66	61.56	803,882
Oct 17 2023	62.37	0.28	0.45%	61.80	64.12	61.56	1,240,602
Oct 16 2023	62.09	-0.29	-0.46%	61.59	63.565	59.95	1,028,648
Oct 13 2023	62.38	0.86	1.4%	60.66	64.035	60.57	1,564,725
Oct 12 2023	61.52	-2.43	-3.8%	62.96	63.26	60.85	3,409,932
Oct 11 2023	63.95	1.19	1.9%	64.08	67.49	63.30	6,068,087
Oct 10 2023	62.76	3.79	6.43%	60.20	63.295	59.88	3,519,891
Oct 09 2023	58.97	1.60	2.79%	56.79	60.14	56.76	2,249,708
Oct 06 2023	57.37	3.96	7.41%	53.41	57.80	53.41	2,479,407
Oct 05 2023	53.41	-1.06	-1.95%	54.21	54.30	52.17	1,848,048
Oct 04 2023	54.47	-0.79	-1.43%	54.58	55.11	53.86	1,243,707
Oct 03 2023	55.26	-1.85	-3.24%	56.30	56.77	54.84	1,526,736
Oct 02 2023	57.11	-0.70	-1.21%	57.77	58.42	56.40	826,867
Sep 29 2023	57.81	-0.15	-0.26%	59.68	60.67	57.67	1,120,240
Sep 28 2023	57.96	0.43	0.75%	57.30	58.68	56.96	1,492,502
Sep 27 2023	57.53	0.03	0.05%	58.17	58.2374	56.90	862,439
Sep 26 2023	57.50	-0.56	-0.96%	57.44	59.64	57.25	1,545,254
Sep 25 2023	58.06	-0.97	-1.64%	57.63	59.50	57.58	1,180,724
Sep 22 2023	59.03	1.94	3.4%	60.14	60.21	58.98	1,924,355
Sep 21 2023	57.09	-2.39	-4.02%	58.34	58.38	56.10	1,518,568
Sep 20 2023	59.48	0.60	1.02%	58.91	60.26	58.78	2,048,871
Sep 19 2023	58.88	-0.11	-0.19%	58.99	60.08	58.42	844,403
Sep 18 2023	58.99	-0.16	-0.27%	58.54	59.49	57.70	775,048
Sep 15 2023	59.15	-0.45	-0.76%	59.63	59.84	58.32	699,622
Sep 14 2023	59.60	0.72	1.22%	60.29	60.37	59.29	1,057,956
Sep 13 2023	58.88	-0.23	-0.39%	58.50	59.7512	58.50	824,965
Sep 12 2023	59.11	0.36	0.61%	58.74	60.14	58.33	1,168,125
Sep 11 2023	58.75	0.80	1.38%	59.73	60.48	58.06	3,143,863

Delayed Upgrade Clock