Futu Holdings Ltd (FUTU) Historical Stock Data
66.38 ↑3.38 (5.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FUTU is up 0.39% a day on average. There have been 18 days where Futu Holdings Ltd closed green and 12 days where FUTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 65.16 | 66.38 | ↑$1.22 (1.87%) | 65.16 | 68.92 | 3.06M |
| 2024-04-25 | 61.63 | 63.00 | ↑$1.37 (2.22%) | 61.06 | 63.20 | 1.84M |
| 2024-04-24 | 63.00 | 63.98 | ↑$0.98 (1.56%) | 62.94 | 65.49 | 3.13M |
| 2024-04-23 | 57.55 | 61.93 | ↑$4.38 (7.61%) | 57.55 | 63.27 | 3.78M |
| 2024-04-22 | 55.66 | 55.55 | ↓$0.11 (-0.20%) | 54.75 | 55.99 | 1M |
| 2024-04-19 | 54.50 | 54.77 | ↑$0.27 (0.50%) | 54.20 | 55.09 | 682.81K |
| 2024-04-18 | 55.10 | 54.85 | ↓$0.25 (-0.45%) | 54.55 | 55.55 | 810.10K |
| 2024-04-17 | 55.46 | 54.33 | ↓$1.13 (-2.04%) | 54.20 | 55.46 | 591.33K |
| 2024-04-16 | 56.06 | 54.78 | ↓$1.28 (-2.28%) | 54.68 | 56.26 | 1.17M |
| 2024-04-15 | 58.20 | 56.79 | ↓$1.41 (-2.42%) | 56.53 | 58.98 | 758.90K |
| 2024-04-12 | 59.00 | 57.49 | ↓$1.51 (-2.56%) | 57.47 | 59.40 | 852.04K |
| 2024-04-11 | 59.30 | 60.05 | ↑$0.75 (1.26%) | 59.02 | 60.15 | 625.93K |
| 2024-04-10 | 58.80 | 59.00 | ↑$0.20 (0.34%) | 58.65 | 60.76 | 0.90M |
| 2024-04-09 | 57.78 | 59.44 | ↑$1.66 (2.87%) | 57.78 | 59.96 | 1.28M |
| 2024-04-08 | 56.69 | 57.71 | ↑$1.02 (1.80%) | 56.35 | 57.75 | 657.72K |
| 2024-04-05 | 55.54 | 56.48 | ↑$0.94 (1.69%) | 55.45 | 56.60 | 505.19K |
| 2024-04-04 | 57.04 | 55.91 | ↓$1.13 (-1.98%) | 55.74 | 57.78 | 512.01K |
| 2024-04-03 | 55.36 | 56.11 | ↑$0.75 (1.35%) | 54.99 | 56.33 | 577.28K |
| 2024-04-02 | 56.40 | 55.38 | ↓$1.02 (-1.81%) | 54.51 | 56.40 | 1.11M |
| 2024-04-01 | 55.18 | 56.70 | ↑$1.52 (2.75%) | 55.07 | 57.59 | 1.26M |
| 2024-03-28 | 53.88 | 54.15 | ↑$0.27 (0.50%) | 53.88 | 55.14 | 1.34M |
| 2024-03-27 | 52.84 | 53.71 | ↑$0.87 (1.65%) | 52.68 | 53.86 | 0.99M |
| 2024-03-26 | 54.54 | 53.37 | ↓$1.17 (-2.15%) | 53.33 | 54.64 | 0.93M |
| 2024-03-25 | 54.20 | 54.25 | ↑$0.05 (0.09%) | 53.98 | 55.18 | 1M |
| 2024-03-22 | 54.42 | 54.19 | ↓$0.23 (-0.42%) | 54.03 | 54.91 | 811.19K |
| 2024-03-21 | 58.01 | 55.38 | ↓$2.63 (-4.53%) | 55.35 | 58.52 | 1.23M |
| 2024-03-20 | 56.05 | 57.68 | ↑$1.63 (2.91%) | 56.05 | 58.05 | 1.29M |
| 2024-03-19 | 56.10 | 56.53 | ↑$0.43 (0.77%) | 55.42 | 56.74 | 839.31K |
| 2024-03-18 | 54.70 | 56.98 | ↑$2.28 (4.17%) | 54.65 | 57.44 | 2.08M |
| 2024-03-15 | 56.15 | 54.25 | ↓$1.90 (-3.38%) | 54.01 | 56.63 | 2.53M |
Create an account or log in to view more rows.
$FUTU HERE WE GO
$FUTU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FUTU hang tight
ignore fud and buy dips if you can
everyone be okay????
$FUTU rocket fuel tanks are full. Gonna shoot to the stars
$FUTU might see a whole 1% green
$FUTU LOADING UP HERE!
$FUTU holding and buying these dips is so easy.
$FUTU the bulls in here
$FUTU Time to buy here
$FUTU bounce it!!