Futu Holdings Ltd (FUTU) Historical Stock Data
163.84 ↑3.51 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUTU is down -0.65% a day on average. There have been 13 days where Futu Holdings Ltd closed green and 17 days where FUTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 163.77 | 163.84 | ↑$0.07 (0.04%) | 160.48 | 164.78 | 815.30K |
| 2025-12-17 | 165.25 | 160.33 | ↓$4.92 (-2.98%) | 159.92 | 166.67 | 1.34M |
| 2025-12-16 | 160.00 | 163.39 | ↑$3.39 (2.12%) | 159.00 | 166.50 | 1.31M |
| 2025-12-15 | 171.87 | 161.89 | ↓$9.98 (-5.80%) | 161.28 | 171.87 | 1.69M |
| 2025-12-12 | 175.12 | 171.45 | ↓$3.67 (-2.10%) | 169.80 | 176.65 | 1.22M |
| 2025-12-11 | 170.79 | 172.77 | ↑$1.98 (1.16%) | 169.70 | 175.60 | 1.54M |
| 2025-12-10 | 173.25 | 173.36 | ↑$0.11 (0.06%) | 169.00 | 175.77 | 0.91M |
| 2025-12-09 | 168.84 | 173.37 | ↑$4.53 (2.68%) | 166.60 | 175.02 | 0.95M |
| 2025-12-08 | 172.28 | 171.94 | ↓$0.34 (-0.20%) | 170.18 | 173.45 | 715.73K |
| 2025-12-05 | 173.84 | 171.30 | ↓$2.54 (-1.46%) | 170.68 | 174.11 | 707.10K |
| 2025-12-04 | 170.73 | 170.87 | ↑$0.14 (0.08%) | 169.53 | 175.98 | 1.54M |
| 2025-12-03 | 169.00 | 168.29 | ↓$0.71 (-0.42%) | 167.13 | 169.42 | 613.01K |
| 2025-12-02 | 171.97 | 169.62 | ↓$2.35 (-1.37%) | 168.63 | 173.40 | 816.23K |
| 2025-12-01 | 166.24 | 170.73 | ↑$4.49 (2.70%) | 165.51 | 171.33 | 837.52K |
| 2025-11-28 | 170.26 | 169.66 | ↓$0.60 (-0.35%) | 167.00 | 170.50 | 622.70K |
| 2025-11-26 | 170.50 | 169.60 | ↓$0.90 (-0.53%) | 168.59 | 172.99 | 0.94M |
| 2025-11-25 | 171.52 | 168.30 | ↓$3.22 (-1.88%) | 166.00 | 172.50 | 0.98M |
| 2025-11-24 | 165.22 | 171.52 | ↑$6.30 (3.81%) | 165.22 | 172.29 | 2.43M |
| 2025-11-21 | 154.70 | 161.52 | ↑$6.82 (4.41%) | 154.00 | 163.48 | 2.38M |
| 2025-11-20 | 170.58 | 153.79 | ↓$16.79 (-9.84%) | 153.36 | 170.87 | 2.80M |
| 2025-11-19 | 171.54 | 165.90 | ↓$5.64 (-3.29%) | 163.10 | 171.54 | 1.77M |
| 2025-11-18 | 166.09 | 167.74 | ↑$1.65 (0.99%) | 163.87 | 172.60 | 2.56M |
| 2025-11-17 | 167.85 | 168.57 | ↑$0.72 (0.43%) | 165.75 | 170.28 | 2.67M |
| 2025-11-14 | 171.50 | 165.77 | ↓$5.73 (-3.34%) | 165.61 | 174.41 | 2.97M |
| 2025-11-13 | 185.93 | 179.68 | ↓$6.25 (-3.36%) | 176.77 | 187.64 | 1.42M |
| 2025-11-12 | 188.00 | 186.19 | ↓$1.81 (-0.96%) | 183.71 | 188.54 | 520.35K |
| 2025-11-11 | 185.53 | 186.56 | ↑$1.03 (0.56%) | 183.80 | 188.61 | 656.18K |
| 2025-11-10 | 189.31 | 187.77 | ↓$1.54 (-0.81%) | 186.50 | 190.51 | 1.05M |
| 2025-11-07 | 180.39 | 185.34 | ↑$4.95 (2.74%) | 176.30 | 185.64 | 1.33M |
| 2025-11-06 | 189.13 | 184.09 | ↓$5.04 (-2.66%) | 182.63 | 192.26 | 1.11M |
Create an account or log in to view more rows.
$FUTU swing puts
$FUTU COME ON!!! Ugh!
$FUTU wow
$FUTU yeah we're going green today
$FUTU what happen
$FUTU buy buy buy!!
$FUTU YALL READY????????
$FUTU Longs will be rewarded handsomely
$FUTU looks like a loading
$FUTU nice gap