Futu Holdings Ltd (FUTU) Historical Stock Data
84.22 ↓0.47 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUTU is down -0.93% a day on average. There have been 12 days where Futu Holdings Ltd closed green and 18 days where FUTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 81.68 | 84.22 | ↑$2.54 (3.11%) | 81.34 | 85.05 | 2.39M |
| 2024-11-21 | 87.20 | 84.69 | ↓$2.51 (-2.88%) | 84.58 | 87.69 | 2.97M |
| 2024-11-20 | 87.82 | 88.99 | ↑$1.17 (1.33%) | 87.67 | 91.00 | 2.44M |
| 2024-11-19 | 91.00 | 86.70 | ↓$4.30 (-4.73%) | 86.58 | 91.87 | 4.55M |
| 2024-11-18 | 91.84 | 92.30 | ↑$0.46 (0.50%) | 90.71 | 93.66 | 2.17M |
| 2024-11-15 | 89.50 | 89.08 | ↓$0.42 (-0.47%) | 87.48 | 89.60 | 1.27M |
| 2024-11-14 | 89.94 | 88.68 | ↓$1.26 (-1.40%) | 87.15 | 90.03 | 2.40M |
| 2024-11-13 | 95.82 | 90.74 | ↓$5.08 (-5.30%) | 90.12 | 95.82 | 2.50M |
| 2024-11-12 | 96.42 | 93.02 | ↓$3.40 (-3.53%) | 92.76 | 97.88 | 3.43M |
| 2024-11-11 | 97.46 | 101.91 | ↑$4.45 (4.57%) | 93.76 | 101.97 | 4.98M |
| 2024-11-08 | 101.70 | 94.51 | ↓$7.19 (-7.07%) | 92.17 | 101.70 | 6.87M |
| 2024-11-07 | 104.00 | 108.66 | ↑$4.66 (4.48%) | 100.80 | 111.88 | 7.31M |
| 2024-11-06 | 95.88 | 96.66 | ↑$0.78 (0.81%) | 92.37 | 97.21 | 3.42M |
| 2024-11-05 | 101.68 | 99.08 | ↓$2.60 (-2.56%) | 98.30 | 103.60 | 2.82M |
| 2024-11-04 | 96.29 | 96.90 | ↑$0.61 (0.63%) | 96.17 | 101.96 | 3.13M |
| 2024-11-01 | 96.20 | 95.08 | ↓$1.12 (-1.16%) | 94.60 | 98.24 | 2.15M |
| 2024-10-31 | 96.59 | 94.99 | ↓$1.60 (-1.66%) | 93.06 | 97.23 | 2.24M |
| 2024-10-30 | 95.93 | 96.14 | ↑$0.21 (0.22%) | 94.30 | 98.68 | 2.16M |
| 2024-10-29 | 100.13 | 98.17 | ↓$1.96 (-1.96%) | 95.50 | 100.18 | 4.13M |
| 2024-10-28 | 93.23 | 96.88 | ↑$3.65 (3.92%) | 92.91 | 98.25 | 3.21M |
| 2024-10-25 | 89.37 | 92.58 | ↑$3.21 (3.59%) | 89.03 | 94.04 | 2.96M |
| 2024-10-24 | 89.10 | 88.14 | ↓$0.96 (-1.08%) | 86.73 | 89.44 | 1.68M |
| 2024-10-23 | 93.27 | 88.80 | ↓$4.47 (-4.79%) | 88.61 | 93.27 | 2.62M |
| 2024-10-22 | 91.84 | 92.37 | ↑$0.53 (0.58%) | 91.34 | 96.19 | 3.60M |
| 2024-10-21 | 91.56 | 92.33 | ↑$0.77 (0.84%) | 90.73 | 93.64 | 2.32M |
| 2024-10-18 | 96.92 | 93.26 | ↓$3.66 (-3.78%) | 92.53 | 97.37 | 5.94M |
| 2024-10-17 | 90.60 | 89.71 | ↓$0.89 (-0.98%) | 86.41 | 90.86 | 6.73M |
| 2024-10-16 | 97.40 | 95.25 | ↓$2.15 (-2.21%) | 94.53 | 98.29 | 3.38M |
| 2024-10-15 | 100.98 | 96.21 | ↓$4.77 (-4.72%) | 95.03 | 104.60 | 8.39M |
| 2024-10-14 | 108.63 | 106.35 | ↓$2.28 (-2.10%) | 105.51 | 111.98 | 4.39M |
Create an account or log in to view more rows.
$FUTU what happen
$FUTU buy buy buy!!
$FUTU YALL READY????????
$FUTU Longs will be rewarded handsomely
$FUTU looks like a loading
$FUTU nice gap
$FUTU HERE WE GO
$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