tiprankstipranks
Trending News
More News >
Futu Holdings Ltd (FUTU)
NASDAQ:FUTU
US Market

Futu Holdings (FUTU) Historical Prices

Compare
1,624 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
127.72
132.60
127.52
130.53
130.53
+6.01%
3,592,895
1.38
Jul 07, 2025
122.37
126.19
122.09
123.13
123.13
+1.10%
1,833,108
0.70
Jul 03, 2025
120.60
122.64
119.00
121.79
121.79
+1.22%
785,638
0.30
Jul 02, 2025
121.64
122.82
117.78
120.32
120.32
-1.09%
1,493,449
0.56
Jul 01, 2025
123.00
123.96
120.07
121.64
121.64
-1.58%
1,079,922
0.40
Jun 30, 2025
121.26
126.00
119.61
123.59
123.59
+1.95%
2,331,922
0.87
Jun 27, 2025
122.86
124.40
120.21
121.23
121.23
-1.61%
843,745
0.31
Jun 26, 2025
122.72
124.73
119.27
123.21
123.21
-0.90%
1,646,698
0.60
Jun 25, 2025
125.20
127.11
120.23
124.33
124.33
+5.99%
3,978,576
1.48
Jun 24, 2025
116.88
118.45
115.19
117.30
117.30
+4.04%
1,802,141
0.67
Jun 23, 2025
115.72
115.88
111.32
112.75
112.75
-1.36%
1,675,707
0.62
Jun 20, 2025
120.00
120.68
113.88
114.31
114.31
-6.43%
2,076,187
0.77
Jun 18, 2025
120.00
123.25
119.85
122.16
122.16
+0.39%
1,346,943
0.50
Jun 17, 2025
121.79
122.86
119.82
121.69
121.69
-1.47%
1,575,093
0.58
Jun 16, 2025
114.25
124.69
114.05
123.51
123.51
+10.77%
3,639,459
1.33
Jun 13, 2025
111.60
112.93
110.50
111.50
111.50
-2.30%
859,756
0.31
Jun 12, 2025
112.99
115.96
112.31
114.12
114.12
-0.49%
1,111,140
0.39
Jun 11, 2025
110.26
117.40
109.85
114.68
114.68
+6.61%
3,645,055
1.29
Jun 10, 2025
109.18
109.31
106.10
107.57
107.57
-1.28%
1,384,954
0.49
Jun 09, 2025
108.60
110.20
107.92
108.96
108.96
+2.72%
1,817,120
0.63
Jun 06, 2025
107.98
107.98
103.43
106.07
106.07
-1.40%
1,730,191
0.60
Jun 05, 2025
113.84
114.24
106.54
107.58
107.58
-4.07%
3,156,072
1.09
Jun 04, 2025
105.77
113.43
105.73
112.14
112.14
+6.93%
3,051,809
1.05
Jun 03, 2025
105.00
105.68
102.20
104.87
104.87
+1.10%
1,566,040
0.54
Jun 02, 2025
104.00
104.39
101.00
103.73
103.73
+1.77%
1,584,127
0.54
May 30, 2025
106.30
106.30
100.50
101.93
101.93
-5.06%
3,665,581
1.27
May 29, 2025
114.80
118.52
106.20
107.36
107.36
-0.32%
6,245,186
2.23
May 28, 2025
107.03
108.82
105.32
107.71
107.71
+0.78%
1,412,427
0.50
May 27, 2025
111.25
112.54
106.20
106.88
106.88
-4.37%
2,536,668
0.89
May 23, 2025
108.40
112.15
107.71
111.76
111.76
+0.29%
1,246,471
0.43
May 22, 2025
108.70
112.65
107.80
111.44
111.44
+2.06%
1,416,472
0.48
May 21, 2025
110.95
112.33
107.88
109.19
109.19
-0.76%
1,929,505
0.64
May 20, 2025
111.00
112.66
110.02
110.03
110.03
+0.39%
1,478,132
0.49
May 19, 2025
105.26
110.82
105.02
109.60
109.60
+1.88%
2,430,733
0.80
May 16, 2025
104.44
108.30
104.44
107.58
107.58
+1.72%
2,234,727
0.72
May 15, 2025
107.51
108.50
103.01
105.76
105.76
-5.33%
2,756,813
0.89
May 14, 2025
114.25
114.98
109.97
111.71
111.71
-0.56%
1,898,382
0.60
May 13, 2025
107.63
114.47
105.62
112.34
112.34
+1.44%
2,361,787
0.75
May 12, 2025
110.00
112.22
108.16
110.74
110.74
+8.21%
2,963,209
0.94
May 09, 2025
104.24
105.66
101.49
102.34
102.34
-1.15%
1,535,481
0.48
May 08, 2025
103.23
104.72
102.34
103.53
103.53
+1.82%
1,233,636
0.39
May 07, 2025
99.28
103.23
99.20
101.68
101.68
-1.15%
1,927,535
0.60
May 06, 2025
100.30
103.48
99.35
102.86
102.86
+1.67%
2,108,533
0.66
May 05, 2025
97.08
102.21
97.00
101.17
101.17
+2.61%
2,684,590
0.84
May 02, 2025
97.64
99.00
96.27
98.60
98.60
+5.44%
2,119,531
0.66
May 01, 2025
93.60
95.74
92.61
93.52
93.52
+1.31%
1,327,430
0.41
Apr 30, 2025
89.50
92.68
89.30
92.31
92.31
+0.26%
1,497,702
0.47
Apr 29, 2025
89.90
92.46
89.90
92.07
92.07
+2.67%
1,880,362
0.58
Apr 28, 2025
85.61
90.76
85.44
89.68
89.68
+2.08%
2,272,641
0.70
Apr 25, 2025
87.82
89.86
86.32
87.85
87.85
-6.43%
5,035,965
1.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis