Futu Holdings Ltd (FUTU) Historical Stock Data
84.04 ↑0.40 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUTU is down -0.90% a day on average. There have been 11 days where Futu Holdings Ltd closed green and 19 days where FUTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 83.58 | 84.04 | ↑$0.46 (0.55%) | 83.00 | 85.39 | 0.91M |
| 2024-12-19 | 85.10 | 83.64 | ↓$1.46 (-1.72%) | 83.37 | 85.44 | 1.07M |
| 2024-12-18 | 86.00 | 83.20 | ↓$2.80 (-3.26%) | 82.39 | 87.10 | 1.59M |
| 2024-12-17 | 83.40 | 86.18 | ↑$2.78 (3.33%) | 82.25 | 86.45 | 1.84M |
| 2024-12-16 | 84.00 | 82.45 | ↓$1.55 (-1.85%) | 81.40 | 85.30 | 2.72M |
| 2024-12-13 | 84.50 | 86.54 | ↑$2.04 (2.41%) | 83.86 | 86.93 | 2.44M |
| 2024-12-12 | 85.84 | 85.24 | ↓$0.60 (-0.70%) | 84.36 | 86.66 | 1.98M |
| 2024-12-11 | 87.61 | 85.88 | ↓$1.73 (-1.97%) | 83.81 | 87.79 | 2.78M |
| 2024-12-10 | 91.00 | 86.98 | ↓$4.02 (-4.42%) | 86.21 | 93.43 | 4.25M |
| 2024-12-09 | 92.87 | 98.08 | ↑$5.22 (5.62%) | 92.76 | 104.99 | 9.73M |
| 2024-12-06 | 87.40 | 83.27 | ↓$4.13 (-4.73%) | 83.11 | 87.46 | 1.79M |
| 2024-12-05 | 86.41 | 86.82 | ↑$0.41 (0.47%) | 85.75 | 87.30 | 0.96M |
| 2024-12-04 | 87.50 | 86.25 | ↓$1.25 (-1.43%) | 84.64 | 88.00 | 1.39M |
| 2024-12-03 | 86.30 | 88.22 | ↑$1.92 (2.22%) | 86.13 | 89.91 | 1.83M |
| 2024-12-02 | 88.00 | 85.32 | ↓$2.68 (-3.05%) | 85.27 | 88.33 | 1.54M |
| 2024-11-29 | 87.28 | 87.23 | ↓$0.05 (-0.06%) | 85.72 | 87.48 | 1.01M |
| 2024-11-27 | 88.68 | 86.33 | ↓$2.35 (-2.65%) | 86.30 | 89.89 | 2.18M |
| 2024-11-26 | 83.98 | 83.76 | ↓$0.22 (-0.26%) | 82.76 | 85.17 | 1.43M |
| 2024-11-25 | 83.70 | 84.00 | ↑$0.30 (0.36%) | 82.75 | 84.95 | 1.94M |
| 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 |
Create an account or log in to view more rows.
$FUTU yeah we're going green today
$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????