Futu Holdings Ltd (NQ: FUTU )

160.83 +3.52 (+2.24%)
Streaming Delayed Price Updated: 9:39 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 169.00 171.50 156.86 157.31 6,914,854 -8.37(-5.05%)
Mar 01, 2021 165.21 171.96 164.02 165.68 8,679,470 +12.89(+8.44%)
Feb 26, 2021 152.18 164.49 146.71 152.79 15,246,000 -1.22(-0.79%)
Feb 25, 2021 162.35 169.80 149.68 154.01 9,668,064 -12.15(-7.31%)
Feb 24, 2021 160.21 168.08 155.02 166.16 11,893,025 -1.03(-0.62%)
Feb 23, 2021 165.68 174.28 150.30 167.19 13,398,677 -7.33(-4.20%)
Feb 22, 2021 183.50 186.20 172.51 174.52 7,320,220 -15.18(-8.00%)
Feb 19, 2021 188.40 202.21 184.51 189.70 17,895,900 +17.89(+10.41%)
Feb 18, 2021 170.37 183.10 169.21 171.81 8,442,800 -11.54(-6.29%)
Feb 17, 2021 184.43 191.00 174.53 183.35 11,412,365 -7.65(-4.01%)
Feb 16, 2021 161.48 193.88 156.60 191.00 24,553,277 +43.43(+29.43%)
Feb 12, 2021 142.00 157.90 140.00 147.57 13,619,300 -9.77(-6.21%)
Feb 11, 2021 167.82 172.94 149.27 157.34 17,028,756 -7.90(-4.78%)
Feb 10, 2021 179.81 204.25 157.02 165.24 26,286,214 +10.83(+7.01%)
Feb 09, 2021 142.11 161.00 142.00 154.41 17,964,301 +26.41(+20.63%)
Feb 08, 2021 118.96 128.38 118.75 128.00 9,964,699 +12.00(+10.34%)
Feb 05, 2021 111.40 119.95 105.01 116.00 12,896,700 +0.93(+0.81%)
Feb 04, 2021 121.88 129.86 112.00 115.07 14,159,684 -3.56(-3.00%)
Feb 03, 2021 126.14 132.95 114.50 118.63 14,651,487 +1.66(+1.42%)
Feb 02, 2021 112.52 121.63 112.12 116.97 8,988,565 +11.97(+11.40%)
Feb 01, 2021 108.00 114.75 104.40 105.00 6,951,916 +5.59(+5.62%)
Jan 29, 2021 102.09 110.50 95.80 99.41 7,691,800 +0.41(+0.41%)
Jan 28, 2021 101.00 106.87 95.00 99.00 7,027,264 +2.74(+2.85%)
Jan 27, 2021 95.00 113.00 93.10 96.26 9,661,447 -6.94(-6.72%)
Jan 26, 2021 111.36 114.33 102.62 103.20 8,865,278 +0.94(+0.92%)
Jan 25, 2021 113.01 131.71 99.21 102.26 15,457,615 +2.37(+2.37%)
Jan 22, 2021 100.00 101.03 96.50 99.89 7,393,900 +0.98(+0.99%)
Jan 21, 2021 87.00 99.78 86.81 98.91 10,693,660 +8.95(+9.95%)
Jan 20, 2021 92.79 94.00 85.00 89.96 10,527,417 +8.89(+10.97%)
Jan 19, 2021 78.60 84.80 77.50 81.07 9,320,745 +11.69(+16.85%)
Jan 15, 2021 77.04 77.04 69.20 69.38 5,894,000 -3.63(-4.97%)
Jan 14, 2021 70.72 79.70 70.50 73.01 7,589,362 +3.94(+5.70%)
Jan 13, 2021 71.40 73.30 66.70 69.07 6,387,709 -1.82(-2.57%)
Jan 12, 2021 65.67 71.88 64.20 70.89 5,317,603 +9.39(+15.27%)
Jan 11, 2021 62.00 67.37 61.00 61.50 4,328,209 -3.03(-4.70%)
Jan 08, 2021 60.29 66.72 59.36 64.53 6,589,700 +7.10(+12.36%)
Jan 07, 2021 57.10 58.73 56.47 57.43 3,171,215 +2.11(+3.81%)
Jan 06, 2021 56.08 57.96 53.21 55.32 4,061,760 -3.29(-5.61%)
Jan 05, 2021 49.91 59.75 49.87 58.61 8,747,793 +9.67(+19.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.