Futu Holdings Limited - American Depositary Shares (FUTU)

154.85
+0.34 (0.22%)
NASDAQ · Last Trade: May 3rd, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Futu Holdings Limited - American Depositary Shares (FUTU)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026155.43155.90153.59154.85455,185154.85
4/30/2026153.17155.11152.28154.51658,326154.51
4/29/2026155.45156.79151.73153.19684,120153.19
4/28/2026157.68157.68150.62155.111,113,748155.11
4/27/2026159.62160.68158.59160.01539,121160.01
4/24/2026156.67161.34155.22159.891,115,364159.89
4/23/2026159.50160.78151.13154.181,165,660154.18
4/22/2026163.24163.24159.62160.80766,731160.80
4/21/2026165.09165.32161.89162.65837,672162.65
4/20/2026163.00166.21162.50164.78872,998164.78
4/17/2026166.25168.96165.49166.931,388,477166.93
4/16/2026166.20167.40163.45165.061,249,371165.06
4/15/2026162.18166.25162.18164.721,359,749162.12
4/14/2026159.00164.20158.50161.841,341,729159.28
4/13/2026153.42157.25151.56156.411,756,544153.94
4/10/2026155.74156.00152.27154.50885,379152.06
4/09/2026154.40158.00153.38155.271,189,467152.82
4/08/2026151.80159.53151.80157.143,485,219154.66
4/07/2026140.00141.20137.14140.97891,831138.75
4/06/2026141.00142.14139.77141.09675,624138.86
4/02/2026136.85141.41136.37140.16805,373137.95
4/01/2026140.00144.50139.01140.041,612,595137.83
3/31/2026132.30137.17131.10136.761,131,463134.60
3/30/2026133.62134.76130.32131.371,247,950129.30
3/27/2026134.99135.40131.30133.941,322,288131.83
3/26/2026137.09139.95135.60136.34949,120134.19
3/25/2026141.99143.16139.47140.601,440,343138.38
3/24/2026137.71140.70137.50140.29756,163138.08
3/23/2026136.21141.26134.56140.043,549,293137.83
3/20/2026137.20139.42134.08135.021,446,715132.89
3/19/2026139.77140.24136.00139.472,524,866137.27
3/18/2026146.75148.23144.59144.67902,201142.39
3/17/2026149.99151.80147.03147.261,018,287144.94
3/16/2026145.20151.96143.30149.052,371,787146.70
3/13/2026144.51146.80141.10141.141,994,104138.91
3/12/2026151.81152.00141.25143.013,238,454140.75
3/11/2026152.48154.25151.12152.641,764,464150.23
3/10/2026147.82155.02147.76153.582,439,395151.16
3/09/2026142.50143.38138.79143.261,706,429141.00
3/06/2026143.64145.25140.61143.461,204,155141.20
3/05/2026144.55147.47141.50144.481,218,298142.20
3/04/2026147.15147.34144.68146.261,988,936143.95
3/03/2026143.34145.89137.84144.701,871,487142.42
3/02/2026144.51149.79143.87149.63682,604147.27
2/27/2026150.00150.88147.00148.84948,683146.49
2/26/2026148.95153.50148.95153.321,174,490150.90
2/25/2026149.71151.81148.50151.722,128,366149.32
2/24/2026146.42146.77138.68143.973,287,838141.70
2/23/2026155.88156.05146.21146.751,717,684144.43
2/20/2026150.15155.99149.80155.371,155,836152.92
2/19/2026151.87153.56150.98153.501,010,368151.08
2/18/2026151.50152.90150.10152.511,098,142150.10
2/17/2026146.00149.65145.73148.94875,635146.59
2/13/2026146.58148.15143.50146.721,419,094144.40
2/12/2026154.90154.90145.32147.482,445,034145.15
2/11/2026158.80160.55152.55154.831,253,515152.39
2/10/2026157.19160.90156.30158.342,200,953155.84
2/09/2026152.28157.91151.26156.182,681,287153.72
2/06/2026153.39153.44150.23151.591,783,571149.20
2/05/2026151.88153.63147.14149.962,896,711147.59
2/04/2026159.09159.09150.88153.352,419,052150.93