Futu Holdings Limited (FUTU) NASDAQ

172.85

-6.29(-3.51%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025176.31172.85172.85176.4168.63.01M
September 25, 2025174.8179.14179.14183.66174.33.64M
September 24, 2025172.06176.46176.46180.63170.374.1M
September 23, 2025169.13167.09167.09170.2166.332.12M
September 22, 2025175.67167.72167.72176.65165.894.01M
September 19, 2025175177.99177.99178.06172.992.12M
September 18, 2025174.8173.92173.92178.08172.12.3M
September 17, 2025180.62174.95174.95180.81172.43.54M
September 16, 2025180.61175.67175.67180.99173.882.54M
September 15, 2025186.79180.67180.67186.79178.512.35M
September 12, 2025186.67185.89185.89186.88182.41927,208
September 11, 2025185.8186.12186.12187.74183.811.79M
September 10, 2025189.67181.48181.48192.68178.782.98M
September 09, 2025190.05188.08188.08194.41187.141.5M
September 08, 2025190187.63187.63192.65182.891.39M
September 05, 2025195.28187.28187.28199.86187.261.9M
September 04, 2025189.24189.12189.12190.1184.111.74M
September 03, 2025187.16193.95193.95194185.181.72M
September 02, 2025180.84186.98186.98187.12175.511.92M
August 29, 2025187.87185.6185.6191.6183.512.32M
August 28, 2025186.61186.11186.11190.02184.642.23M
August 27, 2025183.28183.93183.93185.27177.512.19M
August 26, 2025190.84189.95189.95194.721891.98M
August 25, 2025191.62194.74194.74197.35189.652.36M
August 22, 2025185.08190.64190.64194.32184.743.11M
August 21, 2025176.87180.45180.45184.45176.623.73M
August 20, 2025169.38178.66178.66178.79161.95.47M
August 19, 2025171.38168.52168.52174.37167.82.22M
August 18, 2025177172.92172.92178.83171.131.45M
August 15, 2025177.08174.25174.25177.64172.991.49M
August 14, 2025173.3174.75174.75179.171712.04M
August 13, 2025170176.48176.48178.32168.934.55M
August 12, 2025162165.18165.18167.38161.641.68M
August 11, 2025161.06159.5159.5161.3157.511.13M
August 08, 2025156.26160.92160.92161.36155.281.73M
August 07, 2025156.59156.59156.59159.39155.511.26M
August 06, 2025154.41155.03155.03155.6151.851.35M
August 05, 2025152.44155.18155.18157.6151.972.27M
August 04, 2025145.17150.93150.93150.99144.792.21M
August 01, 2025144.98141.67141.67146.89141.153.91M
July 31, 2025151.6153.68153.68153.88146.112.84M
July 30, 2025154.5150.94150.94154.66150.392.09M
July 29, 2025163.8155.23155.23164.33154.362.49M
July 28, 2025166.87162.67162.67168.69161.21.19M
July 25, 2025162.19163.61163.61164.99161.281.58M
July 24, 2025170.39166.86166.86170.47165.041.46M
July 23, 2025167.2168.89168.89174.36167.23.7M
July 22, 2025160.11164.25164.25165.57155.522.73M
July 21, 2025162.75160.27160.27163.77159.12.06M
July 18, 2025154.8160.57160.57169.8154.636.48M
July 17, 2025146.06150.06150.06150.99145.223.17M
July 16, 2025145.92143.59143.59145.92140.312.43M
July 15, 2025149145.92145.92149.54144.22.26M
July 14, 2025150.98146.9146.9151.36145.762.27M
July 11, 2025145.28149.99149.99150142.884.4M
July 10, 2025147.21143.49143.49150.01141.714.19M
July 09, 2025129.79142.4142.4143.79129.764.95M
July 08, 2025127.72130.53130.53132.6127.523.59M
July 07, 2025122.37123.13123.13126.19122.091.83M
July 03, 2025120.6121.79121.79122.64119785,638
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved