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.

DateOpenCloseChangeLowHighVolume
2024-03-2752.8453.71↑$0.87 (1.65%)52.6853.860.99M
2024-03-2654.5453.37↓$1.17 (-2.15%)53.3354.640.93M
2024-03-2554.2054.25↑$0.05 (0.09%)53.9855.181M
2024-03-2254.4254.19↓$0.23 (-0.42%)54.0354.91811.19K
2024-03-2158.0155.38↓$2.63 (-4.53%)55.3558.521.23M
2024-03-2056.0557.68↑$1.63 (2.91%)56.0558.051.29M
2024-03-1956.1056.53↑$0.43 (0.77%)55.4256.74839.31K
2024-03-1854.7056.98↑$2.28 (4.17%)54.6557.442.08M
2024-03-1556.1554.25↓$1.90 (-3.38%)54.0156.632.53M
2024-03-1461.5056.40↓$5.10 (-8.29%)55.5162.007.06M
2024-03-1362.9265.40↑$2.48 (3.94%)62.8065.443.02M
2024-03-1261.6564.02↑$2.37 (3.84%)60.6064.032.43M
2024-03-1158.0859.45↑$1.37 (2.36%)58.0860.862.10M
2024-03-0856.2557.24↑$0.99 (1.76%)56.1058.101.38M
2024-03-0756.5656.17↓$0.39 (-0.69%)54.9256.561.20M
2024-03-0656.7756.63↓$0.14 (-0.25%)56.2657.851.14M
2024-03-0555.2055.32↑$0.12 (0.22%)54.6055.89880.76K
2024-03-0456.5055.76↓$0.74 (-1.31%)53.6056.501.51M
2024-03-0154.7555.57↑$0.82 (1.50%)54.5857.171.98M
2024-02-2952.9853.52↑$0.54 (1.02%)52.9354.901.53M
2024-02-2852.4052.22↓$0.18 (-0.34%)52.0052.83666.91K
2024-02-2752.2652.96↑$0.70 (1.34%)51.8954.451.89M
2024-02-2650.2651.34↑$1.08 (2.15%)50.0751.49764.35K
2024-02-2350.7550.55↓$0.20 (-0.39%)49.6351.09826.33K
2024-02-2250.4850.48↑$0.00 (0.00%)50.3851.230.98M
2024-02-2150.8849.93↓$0.95 (-1.87%)49.8851.281M
2024-02-2051.8549.76↓$2.09 (-4.03%)49.1751.851.82M
2024-02-1651.8052.29↑$0.48 (0.94%)51.7152.911.99M
2024-02-1549.7650.69↑$0.93 (1.87%)49.3650.69834.40K
2024-02-1449.0049.97↑$0.97 (1.98%)48.9150.041.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$FUTU I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
MyNameIsDraven

$FUTU hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
glaglewd

$FUTU rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report