Skip to main content
Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
96.40
-1.72 (-1.75%)
At close: Jun 26, 2026, 4:00 PM EDT
96.22
-0.18 (-0.19%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.8897.5394.1696.4096.40-1.75%1,090,755
Jun 25, 202699.05101.0498.0498.1298.12-0.18%1,931,211
Jun 24, 202697.98101.2097.6098.3098.300.41%1,801,059
Jun 23, 202696.64100.3596.4597.9097.90-2.07%2,001,713
Jun 22, 202696.41104.1395.2199.9799.973.45%2,448,331
Jun 18, 202697.6499.0095.0896.6496.64-1,274,701
Jun 17, 202696.1298.3396.0096.6496.640.66%1,084,646
Jun 16, 202698.2499.9295.5096.0196.01-4.11%1,698,082
Jun 15, 2026101.60103.3399.82100.12100.122.65%2,220,970
Jun 12, 202698.48100.7096.3197.5497.542.10%1,881,149
Jun 11, 202693.0096.5091.8895.5395.532.80%1,943,501
Jun 10, 202692.4499.6192.0492.9392.931.77%3,659,311
Jun 9, 202690.9294.3088.7891.3191.310.25%2,340,213
Jun 8, 202692.3393.5789.2191.0891.08-1.35%3,824,456
Jun 5, 202693.0194.1491.2092.3392.33-3.60%3,146,394
Jun 4, 202694.2796.5093.6895.7895.78-0.46%2,949,336
Jun 3, 202698.7199.3594.7896.2296.22-5.64%4,238,574
Jun 2, 2026102.47103.8997.30101.97101.97-0.86%4,073,280
Jun 1, 2026102.01104.2999.00102.85102.85-1.17%3,666,612
May 29, 2026103.90108.24100.15104.07104.07-0.80%5,055,686
May 28, 2026113.00117.80104.20104.91104.91-4.82%9,972,707
May 27, 2026111.04113.68103.54110.22110.222.34%11,263,724
May 26, 202697.91107.8397.65107.70107.7019.99%17,479,041
May 22, 202681.0894.8880.5089.7689.76-27.53%61,357,709
May 21, 2026122.70125.45122.10123.86123.86-0.69%2,197,832
May 20, 2026124.12127.45122.70124.72124.720.18%2,960,896
May 19, 2026130.01131.40123.92124.50124.50-5.47%3,753,229
May 18, 2026134.38134.84131.36131.70131.70-2.18%1,398,543
May 15, 2026137.10137.51132.13134.64134.64-4.85%1,978,038
May 14, 2026139.47142.86137.01141.51141.51-0.86%4,135,340
May 13, 2026137.44143.63135.21142.74142.744.17%4,245,953
May 12, 2026139.11140.52134.81137.03137.03-2.02%2,539,866
May 11, 2026147.43148.15139.56139.86139.86-3.27%2,699,292
May 8, 2026151.56155.81142.95144.59144.59-0.21%3,090,410
May 7, 2026167.31167.53142.65144.89144.89-13.76%3,482,529
May 6, 2026162.00168.65161.66168.00168.006.86%1,495,409
May 5, 2026157.93158.33155.01157.21157.210.75%870,315
May 4, 2026156.52159.30154.85156.04156.040.77%864,589
May 1, 2026155.43155.90153.59154.85154.850.22%455,184
Apr 30, 2026153.17155.11152.28154.51154.510.86%658,575
Apr 29, 2026155.45156.79151.73153.19153.19-1.24%684,653
Apr 28, 2026157.68157.68150.62155.11155.11-3.06%1,114,579
Apr 27, 2026159.62160.68158.59160.01160.010.08%539,397
Apr 24, 2026156.67161.34155.23159.89159.893.70%1,115,363
Apr 23, 2026159.50160.78151.13154.18154.18-4.12%1,166,079
Apr 22, 2026163.24163.24159.62160.80160.80-1.14%767,655
Apr 21, 2026165.09165.32161.89162.65162.65-1.29%837,924
Apr 20, 2026163.00166.21162.50164.78164.78-1.29%873,334
Apr 17, 2026166.25168.96165.49166.93166.931.13%1,388,476
Apr 16, 2026166.20167.40163.45165.06165.061.78%1,249,654
Apr 15, 2026162.18166.25162.18164.72162.171.78%1,361,698
Apr 14, 2026159.00164.20158.50161.84159.333.47%1,343,711
Apr 13, 2026153.42157.25151.56156.41153.991.24%1,757,668
Apr 10, 2026155.74156.00152.27154.50152.11-0.50%885,379
Apr 9, 2026154.40158.00153.38155.27152.87-1.19%1,189,676
Apr 8, 2026151.80159.53151.80157.14154.7111.47%3,487,084
Apr 7, 2026140.00141.20137.14140.97138.79-0.09%904,450
Apr 6, 2026141.00142.14139.77141.09138.910.66%676,524
Apr 2, 2026136.86141.41136.37140.16137.990.09%805,371
Apr 1, 2026140.00144.50139.01140.04137.872.40%1,613,681
Mar 31, 2026132.30137.17131.10136.76134.644.10%1,132,356
Mar 30, 2026133.62134.76130.32131.37129.34-1.92%1,249,523
Mar 27, 2026134.99135.40131.30133.94131.87-1.76%1,322,288
Mar 26, 2026137.09139.95135.60136.34134.23-3.03%949,739
Mar 25, 2026141.99143.16139.47140.60138.420.22%1,440,938
Mar 24, 2026137.71140.70137.50140.29138.120.18%762,351
Mar 23, 2026136.21141.26134.56140.04137.873.72%3,549,552
Mar 20, 2026137.20139.42134.08135.02132.93-3.19%1,446,714
Mar 19, 2026139.77140.24136.00139.47137.31-3.59%2,527,351
Mar 18, 2026146.75148.23144.59144.67142.43-1.76%905,517
Mar 17, 2026149.99151.80147.03147.26144.98-1.20%1,019,742
Mar 16, 2026145.20151.96143.30149.05146.745.60%2,373,710
Mar 13, 2026144.52146.80141.10141.14138.96-1.31%1,994,103
Mar 12, 2026151.81152.00141.25143.01140.80-6.31%3,245,903
Mar 11, 2026152.48154.25151.12152.64150.28-0.61%1,771,212
Mar 10, 2026147.82155.02147.76153.58151.207.20%2,443,124
Mar 9, 2026142.50143.38138.79143.26141.04-0.14%1,708,321
Mar 6, 2026143.64145.25140.61143.46141.24-0.71%1,204,154
Mar 5, 2026144.55147.47141.50144.48142.24-1.22%1,219,587
Mar 4, 2026147.15147.34144.68146.26144.001.08%1,991,034
Mar 3, 2026143.34145.89137.84144.70142.46-3.29%1,873,825
Mar 2, 2026144.51149.79143.87149.63147.310.53%682,798
Feb 27, 2026150.00150.88147.00148.84146.54-2.92%948,682
Feb 26, 2026148.95153.50148.95153.32150.951.05%1,175,286
Feb 25, 2026149.71151.81148.50151.72149.375.38%2,130,547
Feb 24, 2026146.42146.77138.68143.97141.74-1.89%3,289,454
Feb 23, 2026155.88156.05146.21146.75144.48-5.55%1,719,120
Feb 20, 2026150.15155.99149.80155.37152.961.22%1,155,836
Feb 19, 2026151.87153.56150.98153.50151.120.65%1,011,461
Feb 18, 2026151.50152.90150.10152.51150.152.40%1,098,957
Feb 17, 2026146.00149.65145.73148.94146.631.51%875,790
Feb 13, 2026146.58148.15143.50146.72144.45-0.52%1,419,094
Feb 12, 2026154.90154.90145.32147.48145.20-4.75%2,447,768
Feb 11, 2026158.80160.55152.55154.83152.43-2.22%1,255,040
Feb 10, 2026157.19160.90156.30158.34155.891.38%2,202,913
Feb 9, 2026152.28157.91151.26156.18153.763.10%2,684,051
Feb 6, 2026153.39153.44150.23151.49149.141.02%1,783,571
Feb 5, 2026151.88153.63147.14149.96147.64-2.21%2,907,957
Feb 4, 2026159.09159.09150.88153.35150.98-4.02%2,421,974
Feb 3, 2026164.49164.49157.68159.78157.31-1.20%1,559,348