Register for real-time alerts, custom portfolio, and market movers
FUTU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 72.53 | 3.63 | 5.27% | 70.23 | 74.49 | 70.23 | 2,628,575 |
| May 10 2024 | 68.90 | -0.99 | -1.42% | 71.48 | 72.35 | 68.535 | 1,787,386 |
| May 09 2024 | 69.89 | 0.88 | 1.27% | 71.8297 | 72.08 | 69.295 | 1,389,043 |
| May 08 2024 | 69.015 | -2.05 | -2.88% | 69.01 | 69.8633 | 67.50 | 1,942,298 |
| May 07 2024 | 71.06 | -2.43 | -3.30% | 72.13 | 72.21 | 70.34 | 1,849,601 |
| May 06 2024 | 73.485 | 1.71 | 2.38% | 72.32 | 75.25 | 72.10 | 2,449,210 |
| May 03 2024 | 71.78 | 0.07 | 0.10% | 70.60 | 71.92 | 69.80 | 2,271,971 |
| May 02 2024 | 71.71 | 7.61 | 11.87% | 67.58 | 72.89 | 67.365 | 4,357,142 |
| May 01 2024 | 64.10 | -0.21 | -0.33% | 64.31 | 65.15 | 63.721 | 1,136,080 |
| Apr 30 2024 | 64.31 | -0.97 | -1.49% | 64.26 | 65.53 | 64.01 | 1,731,217 |
| Apr 29 2024 | 65.28 | -1.10 | -1.66% | 66.39 | 66.64 | 65.01 | 1,503,916 |
| Apr 26 2024 | 66.38 | 3.38 | 5.37% | 65.14 | 68.92 | 65.14 | 3,059,044 |
| Apr 25 2024 | 63.00 | -0.98 | -1.53% | 61.63 | 63.20 | 61.06 | 1,841,499 |
| Apr 24 2024 | 63.98 | 2.05 | 3.31% | 63.00 | 65.49 | 62.94 | 3,129,823 |
| Apr 23 2024 | 61.93 | 6.38 | 11.49% | 57.55 | 63.2699 | 57.55 | 3,769,940 |
| Apr 22 2024 | 55.55 | 0.78 | 1.42% | 55.66 | 55.99 | 54.75 | 998,980 |
| Apr 19 2024 | 54.77 | -0.08 | -0.15% | 54.50 | 55.0899 | 54.2006 | 682,741 |
| Apr 18 2024 | 54.85 | 0.52 | 0.96% | 55.10 | 55.55 | 54.55 | 809,425 |
| Apr 17 2024 | 54.33 | -0.45 | -0.82% | 55.46 | 55.46 | 54.20 | 591,309 |
| Apr 16 2024 | 54.78 | -2.01 | -3.54% | 56.06 | 56.26 | 54.68 | 1,166,374 |
| Apr 15 2024 | 56.79 | -0.70 | -1.22% | 58.20 | 58.98 | 56.53 | 756,607 |
| Apr 12 2024 | 57.49 | -2.56 | -4.26% | 59.00 | 59.40 | 57.47 | 850,957 |
| Apr 11 2024 | 60.05 | 1.05 | 1.78% | 59.30 | 60.15 | 59.02 | 625,059 |
| Apr 10 2024 | 59.00 | -0.44 | -0.74% | 58.80 | 60.76 | 58.645 | 903,763 |
| Apr 09 2024 | 59.44 | 1.73 | 3.00% | 57.78 | 59.96 | 57.78 | 1,275,238 |
| Apr 08 2024 | 57.71 | 1.23 | 2.18% | 56.69 | 57.75 | 56.35 | 657,617 |
| Apr 05 2024 | 56.48 | 0.57 | 1.02% | 55.54 | 56.60 | 55.45 | 504,428 |
| Apr 04 2024 | 55.91 | -0.20 | -0.36% | 57.04 | 57.7799 | 55.74 | 511,508 |
| Apr 03 2024 | 56.11 | 0.73 | 1.32% | 55.36 | 56.33 | 54.9947 | 576,775 |
| Apr 02 2024 | 55.38 | -1.32 | -2.33% | 56.40 | 56.40 | 54.51 | 1,111,888 |
| Apr 01 2024 | 56.70 | 2.55 | 4.71% | 55.13 | 57.59 | 55.07 | 1,259,419 |
| Mar 28 2024 | 54.15 | 0.44 | 0.82% | 53.88 | 55.142 | 53.88 | 1,337,286 |
| Mar 27 2024 | 53.71 | 0.34 | 0.64% | 52.84 | 53.86 | 52.68 | 986,713 |
| Mar 26 2024 | 53.37 | -0.88 | -1.62% | 54.54 | 54.64 | 53.33 | 933,578 |
| Mar 25 2024 | 54.25 | 0.06 | 0.11% | 54.10 | 55.18 | 53.98 | 996,960 |
| Mar 22 2024 | 54.19 | -1.19 | -2.15% | 54.42 | 54.91 | 54.03 | 810,296 |
| Mar 21 2024 | 55.38 | -2.30 | -3.99% | 58.01 | 58.52 | 55.35 | 1,229,238 |
| Mar 20 2024 | 57.68 | 1.15 | 2.03% | 56.05 | 58.05 | 56.05 | 1,284,939 |
| Mar 19 2024 | 56.53 | -0.45 | -0.79% | 56.10 | 56.74 | 55.415 | 839,035 |
| Mar 18 2024 | 56.98 | 2.73 | 5.03% | 54.70 | 57.44 | 54.65 | 2,074,955 |
| Mar 15 2024 | 54.25 | -2.15 | -3.81% | 56.15 | 56.63 | 54.01 | 2,532,551 |
| Mar 14 2024 | 56.40 | -9.00 | -13.76% | 61.50 | 62.00 | 55.51 | 7,058,688 |
| Mar 13 2024 | 65.40 | 1.38 | 2.16% | 62.92 | 65.44 | 62.80 | 3,010,177 |
| Mar 12 2024 | 64.02 | 4.57 | 7.69% | 61.66 | 64.03 | 60.6008 | 2,422,836 |
| Mar 11 2024 | 59.45 | 2.21 | 3.86% | 58.08 | 60.8606 | 58.08 | 2,098,537 |
| Mar 08 2024 | 57.24 | 1.07 | 1.90% | 56.25 | 58.10 | 56.10 | 1,388,613 |
| Mar 07 2024 | 56.17 | -0.45 | -0.79% | 56.56 | 56.56 | 54.92 | 1,195,270 |
| Mar 06 2024 | 56.62 | 1.30 | 2.35% | 56.77 | 57.85 | 56.26 | 1,574,721 |
| Mar 05 2024 | 55.32 | -0.44 | -0.79% | 55.20 | 55.89 | 54.6015 | 879,571 |
| Mar 04 2024 | 55.76 | 0.19 | 0.34% | 56.50 | 56.50 | 53.60 | 1,512,794 |
| Mar 01 2024 | 55.57 | 2.05 | 3.83% | 54.75 | 57.17 | 54.58 | 1,982,917 |
| Feb 29 2024 | 53.52 | 1.30 | 2.49% | 52.98 | 54.90 | 52.925 | 1,531,638 |
| Feb 28 2024 | 52.22 | -0.74 | -1.40% | 52.40 | 52.83 | 52.00 | 666,030 |
| Feb 27 2024 | 52.96 | 1.62 | 3.16% | 52.26 | 54.45 | 51.89 | 1,889,236 |
| Feb 26 2024 | 51.34 | 0.79 | 1.56% | 50.26 | 51.49 | 50.07 | 763,006 |
| Feb 23 2024 | 50.55 | 0.07 | 0.14% | 50.75 | 51.09 | 49.63 | 825,232 |
| Feb 22 2024 | 50.48 | 0.55 | 1.10% | 50.48 | 51.23 | 50.38 | 979,794 |
| Feb 21 2024 | 49.93 | 0.17 | 0.34% | 50.88 | 51.28 | 49.88 | 992,735 |
| Feb 20 2024 | 49.76 | -2.53 | -4.83% | 51.85 | 51.85 | 49.17 | 1,823,361 |
| Feb 16 2024 | 52.285 | 1.60 | 3.15% | 51.80 | 52.91 | 51.71 | 1,989,899 |
| Feb 15 2024 | 50.69 | 0.72 | 1.44% | 49.76 | 50.69 | 49.3576 | 833,158 |
| Feb 14 2024 | 49.97 | 1.99 | 4.15% | 49.00 | 50.04 | 48.905 | 1,069,771 |
