Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
171.30
+0.43 (0.25%)
At close: Dec 5, 2025, 4:00 PM EST
171.42
+0.12 (0.07%)
After-hours: Dec 5, 2025, 7:58 PM EST
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.84 | 174.11 | 170.68 | 171.30 | 171.30 | 0.25% | 667,278 |
| Dec 4, 2025 | 170.73 | 175.98 | 169.53 | 170.87 | 170.87 | 1.53% | 1,539,583 |
| Dec 3, 2025 | 169.00 | 169.42 | 167.13 | 168.29 | 168.29 | -0.78% | 610,927 |
| Dec 2, 2025 | 171.97 | 173.40 | 168.63 | 169.62 | 169.62 | -0.65% | 815,696 |
| Dec 1, 2025 | 166.24 | 171.33 | 165.51 | 170.73 | 170.73 | 0.63% | 834,033 |
| Nov 28, 2025 | 170.26 | 170.50 | 167.00 | 169.66 | 169.66 | 0.04% | 621,087 |
| Nov 26, 2025 | 170.50 | 172.99 | 168.59 | 169.60 | 169.60 | 0.77% | 932,812 |
| Nov 25, 2025 | 171.52 | 172.50 | 166.00 | 168.30 | 168.30 | -1.88% | 975,524 |
| Nov 24, 2025 | 165.22 | 172.29 | 165.22 | 171.52 | 171.52 | 6.19% | 2,417,895 |
| 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 |
| Oct 9, 2025 | 178.64 | 180.00 | 172.75 | 174.00 | 174.00 | -2.60% | 1,893,791 |
| Oct 8, 2025 | 172.64 | 179.38 | 172.03 | 178.65 | 178.65 | 4.52% | 2,457,860 |
| Oct 7, 2025 | 173.84 | 179.41 | 170.72 | 170.93 | 170.93 | -1.25% | 2,017,030 |
| Oct 6, 2025 | 170.50 | 175.05 | 169.90 | 173.09 | 173.09 | 1.83% | 1,892,759 |
| Oct 3, 2025 | 169.00 | 171.05 | 164.65 | 169.98 | 169.98 | 2.24% | 2,325,426 |
| Oct 2, 2025 | 181.52 | 185.33 | 164.23 | 166.25 | 166.25 | -5.77% | 5,979,868 |
| Oct 1, 2025 | 174.10 | 177.91 | 172.78 | 176.43 | 176.43 | 1.45% | 1,239,628 |
| Sep 30, 2025 | 174.85 | 179.37 | 172.38 | 173.91 | 173.91 | 0.15% | 1,408,121 |
| Sep 29, 2025 | 178.70 | 179.90 | 170.81 | 173.65 | 173.65 | 0.46% | 2,446,400 |
| Sep 26, 2025 | 176.31 | 176.40 | 168.60 | 172.85 | 172.85 | -3.51% | 3,008,092 |
| Sep 25, 2025 | 174.80 | 183.66 | 174.30 | 179.14 | 179.14 | 1.52% | 3,638,189 |
| Sep 24, 2025 | 171.60 | 180.63 | 170.37 | 176.46 | 176.46 | 5.61% | 4,154,508 |
| Sep 23, 2025 | 169.13 | 170.20 | 166.33 | 167.09 | 167.09 | -0.38% | 2,119,805 |
| Sep 22, 2025 | 175.67 | 176.65 | 165.89 | 167.72 | 167.72 | -5.77% | 4,011,702 |
| Sep 19, 2025 | 175.00 | 178.06 | 172.99 | 177.99 | 177.99 | 2.34% | 2,129,673 |
| Sep 18, 2025 | 174.80 | 178.08 | 172.10 | 173.92 | 173.92 | -0.59% | 2,299,924 |
| Sep 17, 2025 | 180.62 | 180.81 | 172.40 | 174.95 | 174.95 | -0.41% | 3,535,080 |
| Sep 16, 2025 | 180.61 | 180.99 | 173.88 | 175.67 | 175.67 | -2.77% | 2,538,819 |
| Sep 15, 2025 | 186.79 | 186.79 | 178.51 | 180.67 | 180.67 | -2.81% | 2,351,641 |
| Sep 12, 2025 | 186.67 | 186.88 | 182.41 | 185.89 | 185.89 | -0.12% | 927,208 |
| Sep 11, 2025 | 185.80 | 187.74 | 183.81 | 186.12 | 186.12 | 2.55% | 1,788,816 |
| Sep 10, 2025 | 189.67 | 192.68 | 178.78 | 181.48 | 181.48 | -3.51% | 2,977,572 |
| Sep 9, 2025 | 190.05 | 194.41 | 187.14 | 188.08 | 188.08 | 0.24% | 1,495,466 |
| Sep 8, 2025 | 190.00 | 192.65 | 182.89 | 187.63 | 187.63 | 0.19% | 1,393,846 |
| Sep 5, 2025 | 195.28 | 199.86 | 187.26 | 187.28 | 187.28 | -0.97% | 1,897,095 |
| Sep 4, 2025 | 189.24 | 190.10 | 184.11 | 189.12 | 189.12 | -2.49% | 1,739,137 |
| Sep 3, 2025 | 187.16 | 194.00 | 185.18 | 193.95 | 193.95 | 3.73% | 1,718,262 |
| Sep 2, 2025 | 180.84 | 187.12 | 175.51 | 186.98 | 186.98 | 0.74% | 1,916,560 |
| Aug 29, 2025 | 187.87 | 191.60 | 183.51 | 185.60 | 185.60 | -0.27% | 2,317,213 |
| Aug 28, 2025 | 186.61 | 190.02 | 184.64 | 186.11 | 186.11 | 1.19% | 2,232,587 |
| Aug 27, 2025 | 183.28 | 185.27 | 177.51 | 183.93 | 183.93 | -3.17% | 2,188,462 |
| Aug 26, 2025 | 190.84 | 194.72 | 189.00 | 189.95 | 189.95 | -2.46% | 1,982,040 |
| Aug 25, 2025 | 191.62 | 197.35 | 189.65 | 194.74 | 194.74 | 2.15% | 2,361,230 |
| Aug 22, 2025 | 185.08 | 194.32 | 184.74 | 190.64 | 190.64 | 5.65% | 3,105,782 |
| Aug 21, 2025 | 176.77 | 184.45 | 176.62 | 180.45 | 180.45 | 1.00% | 3,734,048 |
| Aug 20, 2025 | 169.38 | 178.79 | 161.90 | 178.66 | 178.66 | 6.02% | 5,467,212 |
| Aug 19, 2025 | 171.38 | 174.37 | 167.80 | 168.52 | 168.52 | -2.54% | 2,217,368 |
| Aug 18, 2025 | 177.00 | 178.83 | 171.13 | 172.92 | 172.92 | -0.76% | 1,449,404 |
| Aug 15, 2025 | 177.08 | 177.64 | 172.99 | 174.25 | 174.25 | -0.29% | 1,491,244 |
| Aug 14, 2025 | 173.30 | 179.17 | 171.00 | 174.75 | 174.75 | -0.98% | 2,040,780 |
| Aug 13, 2025 | 170.00 | 178.32 | 168.93 | 176.48 | 176.48 | 6.84% | 4,546,795 |
| Aug 12, 2025 | 162.00 | 167.38 | 161.64 | 165.18 | 165.18 | 3.56% | 1,675,819 |
| Aug 11, 2025 | 161.06 | 161.30 | 157.51 | 159.50 | 159.50 | -0.88% | 1,128,812 |
| Aug 8, 2025 | 156.26 | 161.36 | 155.28 | 160.92 | 160.92 | 2.77% | 1,733,183 |
| Aug 7, 2025 | 156.59 | 159.39 | 155.51 | 156.59 | 156.59 | 1.01% | 1,262,589 |
| Aug 6, 2025 | 154.41 | 155.61 | 151.85 | 155.03 | 155.03 | -0.10% | 1,347,269 |
| Aug 5, 2025 | 152.44 | 157.60 | 151.97 | 155.18 | 155.18 | 2.82% | 2,268,630 |
| Aug 4, 2025 | 145.17 | 150.99 | 144.79 | 150.93 | 150.93 | 6.54% | 2,213,466 |
| Aug 1, 2025 | 144.98 | 146.89 | 141.15 | 141.67 | 141.67 | -7.81% | 3,908,766 |
| Jul 31, 2025 | 151.60 | 153.88 | 146.11 | 153.68 | 153.68 | 1.82% | 2,847,846 |
| Jul 30, 2025 | 154.50 | 154.66 | 150.39 | 150.94 | 150.94 | -2.76% | 2,087,405 |
| Jul 29, 2025 | 163.80 | 164.33 | 154.36 | 155.23 | 155.23 | -4.57% | 2,492,206 |
| Jul 28, 2025 | 166.87 | 168.69 | 161.20 | 162.67 | 162.67 | -0.57% | 1,185,317 |
| Jul 25, 2025 | 162.19 | 164.99 | 161.28 | 163.61 | 163.61 | -1.95% | 1,577,772 |
| Jul 24, 2025 | 170.39 | 170.47 | 165.04 | 166.86 | 166.86 | -1.20% | 1,458,405 |
| Jul 23, 2025 | 167.20 | 174.36 | 167.20 | 168.89 | 168.89 | 2.82% | 3,697,676 |
| Jul 22, 2025 | 160.11 | 165.57 | 155.52 | 164.25 | 164.25 | 2.48% | 2,728,621 |
| Jul 21, 2025 | 162.75 | 163.77 | 159.10 | 160.27 | 160.27 | -0.19% | 2,062,115 |
| Jul 18, 2025 | 154.80 | 169.80 | 154.63 | 160.57 | 160.57 | 7.00% | 6,483,455 |
| Jul 17, 2025 | 146.06 | 150.99 | 145.22 | 150.06 | 150.06 | 4.51% | 3,165,022 |