Futu Holdings Limited - FUTU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.15	155.37	155.37	155.99	149.8	1.16M
February 19, 2026	151.87	153.5	153.5	153.56	150.98	1.01M
February 18, 2026	151.5	152.51	152.51	152.9	150.1	1.1M
February 17, 2026	146	148.94	148.94	149.65	145.73	875,800
February 13, 2026	146.58	146.72	146.72	148.15	143.5	1.42M
February 12, 2026	154.9	147.48	147.48	154.9	145.32	2.45M
February 11, 2026	158.8	154.83	154.83	160.55	152.55	1.26M
February 10, 2026	157.19	158.34	158.34	160.9	156.3	2.2M
February 09, 2026	152.28	156.18	156.18	157.91	151.26	2.68M
February 06, 2026	153.39	151.49	151.49	153.44	150.23	1.78M
February 05, 2026	151.88	149.96	149.96	153.63	147.14	2.91M
February 04, 2026	159.09	153.35	153.35	159.09	150.88	2.42M
February 03, 2026	164.49	159.78	159.78	164.49	157.68	1.56M
February 02, 2026	162.26	161.72	161.72	163.72	159.88	867,433
January 30, 2026	164.01	162.57	162.57	166	161.61	963,377
January 29, 2026	169.88	164.88	164.88	171.44	163.83	2.33M
January 28, 2026	167.94	168.32	168.32	172.53	167.78	1.52M
January 27, 2026	165.81	163.04	163.04	166.4	162.99	1.36M
January 26, 2026	162.01	163	163	164.94	160	992,400
January 23, 2026	164.75	161.65	161.65	165.58	161.2	1.44M
January 22, 2026	169.24	162	162	169.3	160.39	1.74M
January 21, 2026	172.55	165.96	165.96	172.58	163.69	1.63M
January 20, 2026	167	170.63	170.63	172.75	166.5	1.52M
January 16, 2026	176.5	171.8	171.8	178.49	169.11	1.35M
January 15, 2026	177.06	176.5	176.5	178.98	175.5	2.36M
January 14, 2026	180.95	174.05	174.05	181.1	172.53	2.01M
January 13, 2026	185.7	184.08	184.08	186.28	179.79	1.89M
January 12, 2026	183.85	188.11	188.11	189.38	180	1.77M
January 09, 2026	181.35	178.49	178.49	182	176.8	997,538
January 08, 2026	176.5	180.08	180.08	181.31	176.5	593,200
January 07, 2026	178.3	177.07	177.07	180.32	176.8	664,300
January 06, 2026	186.46	180.32	180.32	188.38	179.83	2.05M
January 05, 2026	179.49	181.02	181.02	181.95	173.85	1.52M
January 02, 2026	170.59	178.46	178.46	179.09	170.44	2.15M
December 31, 2025	164.6	164.21	164.21	166.18	164.2	649,949
December 30, 2025	165.32	165.27	165.27	168.22	165.09	642,352
December 29, 2025	163.24	166.03	166.03	166.12	162.93	587,497
December 26, 2025	164.15	165.19	165.19	166.17	163.66	402,378
December 24, 2025	164.93	164.67	164.67	165.5	163.5	488,242
December 23, 2025	164.4	165.12	165.12	165.56	162.8	705,953
December 22, 2025	166.8	165.49	165.49	167.55	163.87	1.13M
December 19, 2025	165.33	164.66	164.66	166.45	164.2	913,300
December 18, 2025	163.77	163.84	163.84	164.78	160.48	815,600
December 17, 2025	165.25	160.33	160.33	166.67	159.92	1.34M
December 16, 2025	160	163.39	163.39	166.5	159	1.32M
December 15, 2025	171.87	161.89	161.89	171.87	161.28	1.69M
December 12, 2025	175.12	171.45	171.45	176.65	169.8	1.22M
December 11, 2025	170.79	172.77	172.77	175.6	169.7	1.54M
December 10, 2025	173.25	173.36	173.36	175.77	169	913,900
December 09, 2025	168.82	173.39	173.39	175.02	166.6	834,328
December 08, 2025	172.28	171.94	171.94	173.45	170.18	715,800
December 05, 2025	173.84	171.3	171.3	174.11	170.68	707,157
December 04, 2025	170.73	170.87	170.87	175.98	169.53	1.54M
December 03, 2025	169	168.29	168.29	169.42	167.13	612,200
December 02, 2025	171.97	169.62	169.62	173.4	168.63	816,800
December 01, 2025	166.24	170.73	170.73	171.33	165.51	837,800
November 28, 2025	170.26	169.66	169.66	170.5	167	622,700
November 26, 2025	170.5	169.6	169.6	172.99	168.59	936,000
November 25, 2025	171.52	168.3	168.3	172.5	166	978,400
November 24, 2025	165.22	171.52	171.52	172.29	165.22	2.43M

Futu Holdings Limited (FUTU) NASDAQ