Stock Quote

Futu Holdings Ltd ADR (NQ: FUTU )

38.06 -1.62 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 38.71 39.11 37.49 38.06 1,897,523 -1.62(-4.08%)
Sep 22, 2022 39.85 41.12 39.08 39.68 1,962,079 +0.06(+0.15%)
Sep 21, 2022 41.57 41.64 39.57 39.62 1,778,238 -2.68(-6.34%)
Sep 20, 2022 41.60 43.39 41.59 42.30 1,200,958 +0.45(+1.08%)
Sep 19, 2022 40.16 41.91 40.11 41.85 973,879 +0.85(+2.07%)
Sep 16, 2022 42.98 43.07 40.78 41.00 2,200,303 -3.17(-7.18%)
Sep 15, 2022 44.91 45.65 43.97 44.17 899,753 -1.30(-2.86%)
Sep 14, 2022 44.83 45.53 44.10 45.47 903,883 +0.80(+1.79%)
Sep 13, 2022 45.33 46.52 44.50 44.67 2,008,277 -2.45(-5.20%)
Sep 12, 2022 46.83 47.54 46.30 47.12 1,017,378 +0.70(+1.51%)
Sep 09, 2022 45.93 47.43 45.77 46.42 2,067,341 +1.54(+3.43%)
Sep 08, 2022 43.19 44.97 43.06 44.88 1,652,038 +0.47(+1.06%)
Sep 07, 2022 43.81 44.93 42.69 44.41 1,377,307 +0.69(+1.58%)
Sep 06, 2022 48.23 48.30 43.50 43.72 2,503,962 -5.20(-10.63%)
Sep 02, 2022 48.86 50.18 46.98 48.92 2,758,744 -0.11(-0.22%)
Sep 01, 2022 48.21 49.08 46.36 49.03 3,267,467 -0.06(-0.12%)
Aug 31, 2022 47.45 50.33 46.76 49.09 6,631,536 +3.20(+6.97%)
Aug 30, 2022 45.00 47.79 42.55 45.89 6,996,770 -0.38(-0.82%)
Aug 29, 2022 46.78 48.48 45.84 46.27 3,714,262 -0.07(-0.15%)
Aug 26, 2022 50.47 50.60 45.70 46.34 9,364,511 +0.43(+0.94%)
Aug 25, 2022 43.09 45.98 42.90 45.91 6,378,587 +5.19(+12.75%)
Aug 24, 2022 38.27 41.45 37.75 40.72 2,660,320 +1.75(+4.49%)
Aug 23, 2022 38.56 39.77 36.61 38.97 2,022,998 +0.58(+1.51%)
Aug 22, 2022 38.15 40.38 38.15 38.39 2,261,994 +0.02(+0.05%)
Aug 19, 2022 39.42 39.58 38.02 38.37 1,375,910 -1.37(-3.45%)
Aug 18, 2022 39.51 39.78 38.46 39.74 1,119,977 -0.07(-0.18%)
Aug 17, 2022 40.93 41.28 39.36 39.81 1,901,079 -1.12(-2.74%)
Aug 16, 2022 41.50 41.52 40.20 40.93 1,339,325 -1.14(-2.71%)
Aug 15, 2022 40.83 42.90 40.61 42.07 2,250,708 +0.94(+2.29%)
Aug 12, 2022 39.60 41.34 39.52 41.13 1,603,048 +0.14(+0.34%)
Aug 11, 2022 41.53 43.75 40.56 40.99 3,147,394 +0.82(+2.04%)
Aug 10, 2022 39.46 40.20 38.60 40.17 2,086,282 +0.42(+1.06%)
Aug 09, 2022 40.36 40.78 39.14 39.75 973,036 -0.61(-1.51%)
Aug 08, 2022 41.07 41.10 40.11 40.36 1,304,877 -0.83(-2.02%)
Aug 05, 2022 41.34 41.59 40.66 41.19 1,336,798 -1.15(-2.72%)
Aug 04, 2022 43.17 44.37 41.82 42.34 2,030,135 +0.24(+0.57%)
Aug 03, 2022 40.72 42.41 40.20 42.10 1,853,105 +1.19(+2.91%)
Aug 02, 2022 39.40 42.58 39.28 40.91 2,309,260 +0.04(+0.10%)
Aug 01, 2022 40.60 41.19 38.97 40.87 2,827,575 -0.73(-1.75%)
Jul 29, 2022 40.77 42.58 40.50 41.60 2,396,193 -1.10(-2.58%)
Jul 28, 2022 42.43 43.84 41.30 42.70 1,947,639 -0.47(-1.09%)
Jul 27, 2022 42.50 43.24 40.36 43.17 2,180,689 +1.08(+2.57%)
Jul 26, 2022 45.29 45.48 41.67 42.09 2,624,820 -2.50(-5.61%)
Jul 25, 2022 44.90 45.37 43.60 44.59 1,337,989 -0.06(-0.13%)
Jul 22, 2022 46.76 46.76 43.70 44.65 2,109,130 -2.34(-4.98%)
Jul 21, 2022 45.61 47.20 45.06 46.99 1,906,965 +1.93(+4.28%)
Jul 20, 2022 46.35 47.01 44.68 45.06 1,732,454 -1.58(-3.39%)
Jul 19, 2022 47.14 47.14 45.27 46.64 2,231,777 +0.50(+1.08%)
Jul 18, 2022 47.02 49.16 45.93 46.14 2,182,205 +0.48(+1.05%)
Jul 15, 2022 45.78 45.92 44.15 45.66 1,729,991 -0.73(-1.57%)
Jul 14, 2022 46.88 47.55 45.70 46.39 1,476,931 -0.84(-1.78%)
Jul 13, 2022 45.63 47.87 45.34 47.23 1,813,782 +0.01(+0.02%)
Jul 12, 2022 47.00 47.95 45.84 47.22 1,708,818 +0.40(+0.85%)
Jul 11, 2022 49.10 49.10 46.20 46.82 3,603,710 -4.60(-8.95%)
Jul 08, 2022 51.40 52.40 50.27 51.42 1,779,572 -0.78(-1.49%)
Jul 07, 2022 51.55 52.28 50.20 52.20 2,782,731 +2.30(+4.61%)
Jul 06, 2022 55.00 55.49 49.22 49.90 4,465,817 -6.18(-11.02%)
Jul 05, 2022 51.80 56.08 50.53 56.08 3,375,889 +3.33(+6.31%)
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.