Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
144.48
-1.78 (-1.22%)
At close: Mar 5, 2026, 4:00 PM EST
147.15
+2.67 (1.85%)
Pre-market: Mar 6, 2026, 6:42 AM EST
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 144.55 | 147.47 | 141.50 | 144.48 | 144.48 | -1.22% | 1,211,312 |
| Mar 4, 2026 | 147.15 | 147.34 | 144.68 | 146.26 | 146.26 | 1.08% | 1,979,406 |
| Mar 3, 2026 | 143.34 | 145.89 | 137.84 | 144.70 | 144.70 | -3.29% | 1,841,151 |
| Mar 2, 2026 | 144.51 | 149.79 | 143.87 | 149.63 | 149.63 | 0.53% | 667,550 |
| Feb 27, 2026 | 150.00 | 150.88 | 147.00 | 148.84 | 148.84 | -2.92% | 943,883 |
| Feb 26, 2026 | 148.95 | 153.50 | 148.95 | 153.32 | 153.32 | 1.05% | 1,162,019 |
| Feb 25, 2026 | 149.71 | 151.81 | 148.50 | 151.72 | 151.72 | 5.38% | 2,122,908 |
| Feb 24, 2026 | 146.42 | 146.77 | 138.68 | 143.97 | 143.97 | -1.89% | 3,241,478 |
| Feb 23, 2026 | 155.88 | 156.05 | 146.21 | 146.75 | 146.75 | -5.55% | 1,700,141 |
| Feb 20, 2026 | 150.15 | 155.99 | 149.80 | 155.37 | 155.37 | 1.22% | 1,142,119 |
| Feb 19, 2026 | 151.87 | 153.56 | 150.98 | 153.50 | 153.50 | 0.65% | 973,698 |
| Feb 18, 2026 | 151.50 | 152.90 | 150.10 | 152.51 | 152.51 | 2.40% | 1,096,464 |
| Feb 17, 2026 | 146.00 | 149.65 | 145.73 | 148.94 | 148.94 | 1.51% | 851,494 |
| Feb 13, 2026 | 146.58 | 148.15 | 143.50 | 146.72 | 146.72 | -0.52% | 1,409,780 |
| Feb 12, 2026 | 154.90 | 154.90 | 145.32 | 147.48 | 147.48 | -4.75% | 2,441,653 |
| Feb 11, 2026 | 158.80 | 160.55 | 152.55 | 154.83 | 154.83 | -2.22% | 1,152,150 |
| Feb 10, 2026 | 157.19 | 160.90 | 156.30 | 158.34 | 158.34 | 1.38% | 1,624,723 |
| Feb 9, 2026 | 152.28 | 157.91 | 151.26 | 156.18 | 156.18 | 3.10% | 2,677,723 |
| Feb 6, 2026 | 153.39 | 153.44 | 150.23 | 151.49 | 151.49 | 1.02% | 1,753,932 |
| Feb 5, 2026 | 151.88 | 153.63 | 147.14 | 149.96 | 149.96 | -2.21% | 2,872,156 |
| Feb 4, 2026 | 159.09 | 159.09 | 150.88 | 153.35 | 153.35 | -4.02% | 2,411,020 |
| Feb 3, 2026 | 164.49 | 164.49 | 157.68 | 159.78 | 159.78 | -1.20% | 1,543,929 |
| Feb 2, 2026 | 162.26 | 163.72 | 159.88 | 161.72 | 161.72 | -0.52% | 863,427 |
| Jan 30, 2026 | 164.01 | 166.00 | 161.61 | 162.57 | 162.57 | -1.40% | 960,947 |
| Jan 29, 2026 | 169.88 | 171.44 | 163.83 | 164.88 | 164.88 | -2.04% | 2,321,710 |
| Jan 28, 2026 | 167.94 | 172.53 | 167.78 | 168.32 | 168.32 | 3.24% | 1,516,880 |
| Jan 27, 2026 | 165.81 | 166.40 | 162.99 | 163.04 | 163.04 | 0.02% | 1,341,469 |
| Jan 26, 2026 | 162.01 | 164.94 | 160.00 | 163.00 | 163.00 | 0.84% | 919,006 |
| Jan 23, 2026 | 164.75 | 165.58 | 161.20 | 161.65 | 161.65 | -0.22% | 1,425,032 |
| Jan 22, 2026 | 169.24 | 169.30 | 160.39 | 162.00 | 162.00 | -2.39% | 1,645,030 |
| Jan 21, 2026 | 172.55 | 172.58 | 163.69 | 165.96 | 165.96 | -2.74% | 1,621,700 |
| Jan 20, 2026 | 167.00 | 172.75 | 166.50 | 170.63 | 170.63 | -0.68% | 1,505,814 |
| Jan 16, 2026 | 176.50 | 178.49 | 169.11 | 171.80 | 171.80 | -2.66% | 1,343,349 |
| Jan 15, 2026 | 177.06 | 178.98 | 175.50 | 176.50 | 176.50 | 1.41% | 1,919,715 |
| Jan 14, 2026 | 180.95 | 181.10 | 172.53 | 174.05 | 174.05 | -5.45% | 1,997,084 |
| Jan 13, 2026 | 185.70 | 186.28 | 179.79 | 184.08 | 184.08 | -2.14% | 1,886,552 |
| Jan 12, 2026 | 183.85 | 189.38 | 179.99 | 188.11 | 188.11 | 5.39% | 1,777,509 |
| Jan 9, 2026 | 181.35 | 182.00 | 176.80 | 178.49 | 178.49 | -0.88% | 997,365 |
| Jan 8, 2026 | 176.50 | 181.31 | 176.50 | 180.08 | 180.08 | 1.70% | 593,152 |
| Jan 7, 2026 | 178.30 | 180.32 | 176.80 | 177.07 | 177.07 | -1.80% | 664,274 |
| Jan 6, 2026 | 186.46 | 188.38 | 179.83 | 180.32 | 180.32 | -0.39% | 2,045,514 |
| Jan 5, 2026 | 179.49 | 181.95 | 173.85 | 181.02 | 181.02 | 1.43% | 1,515,779 |
| Jan 2, 2026 | 170.59 | 179.09 | 170.44 | 178.46 | 178.46 | 8.68% | 2,145,275 |
| Dec 31, 2025 | 164.60 | 166.18 | 164.20 | 164.21 | 164.21 | -0.64% | 649,949 |
| Dec 30, 2025 | 165.32 | 168.22 | 165.09 | 165.27 | 165.27 | -0.46% | 642,352 |
| Dec 29, 2025 | 163.24 | 166.12 | 162.93 | 166.03 | 166.03 | 0.51% | 587,497 |
| Dec 26, 2025 | 164.15 | 166.17 | 163.66 | 165.19 | 165.19 | 0.32% | 402,378 |
| Dec 24, 2025 | 164.93 | 165.50 | 163.50 | 164.67 | 164.67 | -0.27% | 488,282 |
| Dec 23, 2025 | 164.40 | 165.56 | 162.80 | 165.12 | 165.12 | -0.22% | 705,953 |
| Dec 22, 2025 | 166.80 | 167.55 | 163.87 | 165.49 | 165.49 | 0.50% | 1,126,095 |
| Dec 19, 2025 | 165.33 | 166.45 | 164.20 | 164.66 | 164.66 | 0.50% | 913,265 |
| Dec 18, 2025 | 163.77 | 164.78 | 160.48 | 163.84 | 163.84 | 2.19% | 815,567 |
| Dec 17, 2025 | 165.25 | 166.67 | 159.92 | 160.33 | 160.33 | -1.87% | 1,344,908 |
| Dec 16, 2025 | 160.00 | 166.50 | 159.00 | 163.39 | 163.39 | 0.93% | 1,315,071 |
| Dec 15, 2025 | 171.87 | 171.87 | 161.28 | 161.89 | 161.89 | -5.58% | 1,691,311 |
| Dec 12, 2025 | 175.12 | 176.65 | 169.80 | 171.45 | 171.45 | -0.76% | 1,216,759 |
| Dec 11, 2025 | 170.79 | 175.60 | 169.70 | 172.77 | 172.77 | -0.34% | 1,542,000 |
| Dec 10, 2025 | 173.25 | 175.77 | 169.00 | 173.36 | 173.36 | -0.01% | 913,862 |
| Dec 9, 2025 | 168.84 | 175.02 | 166.60 | 173.37 | 173.37 | 0.83% | 945,928 |
| Dec 8, 2025 | 172.28 | 173.45 | 170.18 | 171.94 | 171.94 | 0.37% | 715,779 |
| Dec 5, 2025 | 173.84 | 174.11 | 170.68 | 171.30 | 171.30 | 0.25% | 707,157 |
| Dec 4, 2025 | 170.73 | 175.98 | 169.53 | 170.87 | 170.87 | 1.53% | 1,541,790 |
| Dec 3, 2025 | 169.00 | 169.42 | 167.13 | 168.29 | 168.29 | -0.78% | 613,517 |
| Dec 2, 2025 | 171.97 | 173.40 | 168.63 | 169.62 | 169.62 | -0.65% | 816,779 |
| Dec 1, 2025 | 166.24 | 171.33 | 165.51 | 170.73 | 170.73 | 0.63% | 837,782 |
| Nov 28, 2025 | 170.26 | 170.50 | 167.00 | 169.66 | 169.66 | 0.04% | 622,697 |
| Nov 26, 2025 | 170.50 | 172.99 | 168.59 | 169.60 | 169.60 | 0.77% | 935,992 |
| Nov 25, 2025 | 171.52 | 172.50 | 166.00 | 168.30 | 168.30 | -1.88% | 978,389 |
| Nov 24, 2025 | 165.22 | 172.29 | 165.22 | 171.52 | 171.52 | 6.19% | 2,432,254 |
| Nov 21, 2025 | 154.70 | 163.48 | 154.00 | 161.52 | 161.52 | 5.03% | 2,381,563 |
| Nov 20, 2025 | 170.58 | 170.87 | 153.36 | 153.79 | 153.79 | -7.30% | 2,803,414 |
| Nov 19, 2025 | 171.54 | 171.54 | 163.10 | 165.90 | 165.90 | -1.10% | 1,770,367 |
| Nov 18, 2025 | 166.09 | 172.60 | 163.87 | 167.74 | 167.74 | -0.49% | 2,565,578 |
| Nov 17, 2025 | 167.85 | 170.28 | 165.75 | 168.57 | 168.57 | 1.69% | 2,670,200 |
| Nov 14, 2025 | 171.50 | 174.41 | 165.61 | 165.77 | 165.77 | -7.74% | 2,981,361 |
| Nov 13, 2025 | 185.93 | 187.64 | 176.77 | 179.68 | 179.68 | -3.50% | 1,418,059 |
| Nov 12, 2025 | 188.00 | 188.54 | 183.71 | 186.19 | 186.19 | -0.20% | 521,686 |
| Nov 11, 2025 | 185.53 | 188.61 | 183.80 | 186.56 | 186.56 | -0.64% | 656,244 |
| Nov 10, 2025 | 189.31 | 190.51 | 186.50 | 187.77 | 187.77 | 1.31% | 1,048,573 |
| Nov 7, 2025 | 180.39 | 185.64 | 176.30 | 185.34 | 185.34 | 0.68% | 1,330,017 |
| Nov 6, 2025 | 189.13 | 192.26 | 182.63 | 184.09 | 184.09 | -1.91% | 1,107,984 |
| Nov 5, 2025 | 182.00 | 191.21 | 177.96 | 187.68 | 187.68 | 4.53% | 1,788,090 |
| Nov 4, 2025 | 187.00 | 187.71 | 179.14 | 179.54 | 179.54 | -7.57% | 2,570,345 |
| Nov 3, 2025 | 201.00 | 202.53 | 191.86 | 194.24 | 194.24 | -2.41% | 1,526,414 |
| Oct 31, 2025 | 192.70 | 201.50 | 190.78 | 199.04 | 199.04 | 4.93% | 2,260,535 |
| Oct 30, 2025 | 189.71 | 197.68 | 188.52 | 189.69 | 189.69 | -4.01% | 2,336,158 |
| Oct 29, 2025 | 190.99 | 200.00 | 190.50 | 197.62 | 197.62 | 5.26% | 2,745,086 |
| Oct 28, 2025 | 182.98 | 189.50 | 178.02 | 187.74 | 187.74 | 3.13% | 2,315,710 |
| Oct 27, 2025 | 184.49 | 186.34 | 181.41 | 182.04 | 182.04 | 2.05% | 2,010,206 |
| Oct 24, 2025 | 174.90 | 183.50 | 174.49 | 178.38 | 178.38 | 4.51% | 3,162,334 |
| Oct 23, 2025 | 165.00 | 171.08 | 164.26 | 170.69 | 170.69 | 3.65% | 1,512,070 |
| Oct 22, 2025 | 168.40 | 169.25 | 163.05 | 164.68 | 164.68 | -2.68% | 1,393,238 |
| Oct 21, 2025 | 167.48 | 169.50 | 164.88 | 169.21 | 169.21 | 0.83% | 1,514,486 |
| Oct 20, 2025 | 165.26 | 168.60 | 162.90 | 167.82 | 167.82 | 2.62% | 1,802,850 |
| Oct 17, 2025 | 155.10 | 166.00 | 153.51 | 163.53 | 163.53 | 4.43% | 4,011,624 |
| Oct 16, 2025 | 158.26 | 160.49 | 155.41 | 156.60 | 156.60 | -0.50% | 2,767,321 |
| Oct 15, 2025 | 165.06 | 167.50 | 156.72 | 157.38 | 157.38 | -0.71% | 2,172,006 |
| Oct 14, 2025 | 155.54 | 160.94 | 154.87 | 158.50 | 158.50 | -1.82% | 2,258,040 |
| Oct 13, 2025 | 164.80 | 165.99 | 160.81 | 161.43 | 161.43 | 4.42% | 2,655,266 |
| Oct 10, 2025 | 172.37 | 173.01 | 151.59 | 154.60 | 154.60 | -11.15% | 6,126,352 |