Futu Holdings Ltd (FUTU) Historical Stock Data
54.81 ↑1.10 (2.05%)
As of March 28, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, FUTU is up 0.16% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 61.50 | 56.40 | ↓$5.10 (-8.29%) | 55.51 | 62.00 | 7.06M |
2024-03-13 | 62.92 | 65.40 | ↑$2.48 (3.94%) | 62.80 | 65.44 | 3.02M |
2024-03-12 | 61.65 | 64.02 | ↑$2.37 (3.84%) | 60.60 | 64.03 | 2.43M |
2024-03-11 | 58.08 | 59.45 | ↑$1.37 (2.36%) | 58.08 | 60.86 | 2.10M |
2024-03-08 | 56.25 | 57.24 | ↑$0.99 (1.76%) | 56.10 | 58.10 | 1.38M |
2024-03-07 | 56.56 | 56.17 | ↓$0.39 (-0.69%) | 54.92 | 56.56 | 1.20M |
2024-03-06 | 56.77 | 56.63 | ↓$0.14 (-0.25%) | 56.26 | 57.85 | 1.14M |
2024-03-05 | 55.20 | 55.32 | ↑$0.12 (0.22%) | 54.60 | 55.89 | 880.76K |
2024-03-04 | 56.50 | 55.76 | ↓$0.74 (-1.31%) | 53.60 | 56.50 | 1.51M |
2024-03-01 | 54.75 | 55.57 | ↑$0.82 (1.50%) | 54.58 | 57.17 | 1.98M |
2024-02-29 | 52.98 | 53.52 | ↑$0.54 (1.02%) | 52.93 | 54.90 | 1.53M |
2024-02-28 | 52.40 | 52.22 | ↓$0.18 (-0.34%) | 52.00 | 52.83 | 666.91K |
2024-02-27 | 52.26 | 52.96 | ↑$0.70 (1.34%) | 51.89 | 54.45 | 1.89M |
2024-02-26 | 50.26 | 51.34 | ↑$1.08 (2.15%) | 50.07 | 51.49 | 764.35K |
2024-02-23 | 50.75 | 50.55 | ↓$0.20 (-0.39%) | 49.63 | 51.09 | 826.33K |
2024-02-22 | 50.48 | 50.48 | ↑$0.00 (0.00%) | 50.38 | 51.23 | 0.98M |
2024-02-21 | 50.88 | 49.93 | ↓$0.95 (-1.87%) | 49.88 | 51.28 | 1M |
2024-02-20 | 51.85 | 49.76 | ↓$2.09 (-4.03%) | 49.17 | 51.85 | 1.82M |
2024-02-16 | 51.80 | 52.29 | ↑$0.48 (0.94%) | 51.71 | 52.91 | 1.99M |
2024-02-15 | 49.76 | 50.69 | ↑$0.93 (1.87%) | 49.36 | 50.69 | 834.40K |
2024-02-14 | 49.00 | 49.97 | ↑$0.97 (1.98%) | 48.91 | 50.04 | 1.07M |
Create an account or log in to view more rows.
$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!!
$FUTU I can wait.