Futu Holdings Limited - FUTU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	154.7	161.52	161.52	163.48	154	2.38M
November 20, 2025	170.58	153.79	153.79	170.87	153.36	2.8M
November 19, 2025	171.54	165.9	165.9	171.54	163.1	1.77M
November 18, 2025	166.09	167.74	167.74	172.6	163.87	2.56M
November 17, 2025	167.85	168.57	168.57	170.28	165.75	2.67M
November 14, 2025	171.5	165.77	165.77	174.41	165.61	2.97M
November 13, 2025	185.93	179.68	179.68	187.64	176.77	1.42M
November 12, 2025	188	186.19	186.19	188.54	183.71	508,327
November 11, 2025	185.53	186.56	186.56	188.61	183.8	656,200
November 10, 2025	189.31	187.77	187.77	190.51	186.5	1.05M
November 07, 2025	180.39	185.34	185.34	185.64	176.3	1.33M
November 06, 2025	189.13	184.09	184.09	192.26	182.63	1.11M
November 05, 2025	182	187.68	187.68	191.21	177.96	1.79M
November 04, 2025	187	179.54	179.54	187.71	179.14	2.57M
November 03, 2025	201	194.24	194.24	202.53	191.86	1.53M
October 31, 2025	192.7	199.04	199.04	201.5	190.78	2.26M
October 30, 2025	189.71	189.69	189.69	197.68	188.52	2.34M
October 29, 2025	190.99	197.62	197.62	200	190.5	2.75M
October 28, 2025	182.98	187.74	187.74	189.5	178.02	2.32M
October 27, 2025	184.49	182.04	182.04	186.34	181.41	2.01M
October 24, 2025	174.9	178.38	178.38	183.5	174.49	3.16M
October 23, 2025	165	170.69	170.69	171.08	164.26	1.51M
October 22, 2025	168.4	164.68	164.68	169.25	163.05	1.39M
October 21, 2025	167.48	169.21	169.21	169.5	164.88	1.51M
October 20, 2025	165.26	167.82	167.82	168.6	162.9	1.8M
October 17, 2025	155.1	163.53	163.53	166	153.51	4.01M
October 16, 2025	158.26	156.6	156.6	160.49	155.41	2.77M
October 15, 2025	165.06	157.38	157.38	167.5	156.72	2.17M
October 14, 2025	155.54	158.5	158.5	160.94	154.87	2.26M
October 13, 2025	164.8	161.43	161.43	165.99	160.81	2.66M
October 10, 2025	172.37	154.6	154.6	173.01	151.59	6.13M
October 09, 2025	178.64	174	174	180	172.75	1.89M
October 08, 2025	172.64	178.65	178.65	179.38	172.03	2.46M
October 07, 2025	173.84	170.93	170.93	179.41	170.72	2.02M
October 06, 2025	170.5	173.09	173.09	175.05	169.9	1.89M
October 03, 2025	169	169.98	169.98	171.05	164.65	2.33M
October 02, 2025	181.52	166.25	166.25	185.33	164.23	5.98M
October 01, 2025	174.1	176.43	176.43	177.91	172.78	1.24M
September 30, 2025	174.85	173.91	173.91	179.37	172.38	1.41M
September 29, 2025	178.7	173.65	173.65	179.9	170.81	2.45M
September 26, 2025	176.31	172.85	172.85	176.4	168.6	3.01M
September 25, 2025	174.8	179.14	179.14	183.66	174.3	3.64M
September 24, 2025	172.06	176.46	176.46	180.63	170.37	4.1M
September 23, 2025	169.13	167.09	167.09	170.2	166.33	2.12M
September 22, 2025	175.67	167.72	167.72	176.65	165.89	4.01M
September 19, 2025	175	177.99	177.99	178.06	172.99	2.12M
September 18, 2025	174.8	173.92	173.92	178.08	172.1	2.3M
September 17, 2025	180.62	174.95	174.95	180.81	172.4	3.54M
September 16, 2025	180.61	175.67	175.67	180.99	173.88	2.54M
September 15, 2025	186.79	180.67	180.67	186.79	178.51	2.35M
September 12, 2025	186.67	185.89	185.89	186.88	182.41	927,208
September 11, 2025	185.8	186.12	186.12	187.74	183.81	1.79M
September 10, 2025	189.67	181.48	181.48	192.68	178.78	2.98M

Futu Holdings Limited (FUTU) NASDAQ