Skip to main content
Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
155.11
-4.90 (-3.06%)
At close: Apr 28, 2026, 4:00 PM EDT
154.71
-0.40 (-0.26%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Futu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.68157.68150.62155.11155.11-3.06%1,113,490
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, 2026166.20167.40163.45165.06165.060.21%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
Feb 2, 2026162.26163.72159.88161.72159.22-0.52%867,433
Jan 30, 2026164.01166.00161.61162.57160.05-1.40%963,377
Jan 29, 2026169.88171.44163.83164.88162.33-2.04%2,327,130
Jan 28, 2026167.94172.53167.78168.32165.713.24%1,523,809
Jan 27, 2026165.81166.40162.99163.04160.520.02%1,357,654
Jan 26, 2026162.01164.94160.00163.00160.480.84%992,371
Jan 23, 2026164.75165.58161.20161.65159.15-0.22%1,439,790
Jan 22, 2026169.24169.30160.39162.00159.49-2.39%1,739,620
Jan 21, 2026172.55172.58163.69165.96163.39-2.74%1,633,467
Jan 20, 2026167.00172.75166.50170.63167.99-0.68%1,519,368
Jan 16, 2026176.50178.49169.11171.80169.14-2.66%1,347,736
Jan 15, 2026177.06178.98175.50176.50173.771.41%2,364,361
Jan 14, 2026180.95181.10172.53174.05171.36-5.45%2,005,109
Jan 13, 2026185.70186.28179.79184.08181.23-2.14%1,891,302
Jan 12, 2026183.85189.38179.99188.11185.205.39%1,786,239
Jan 9, 2026181.35182.00176.80178.49175.73-0.88%997,538
Jan 8, 2026176.50181.31176.50180.08177.291.70%593,152
Jan 7, 2026178.30180.32176.80177.07174.33-1.80%664,274
Jan 6, 2026186.46188.38179.83180.32177.53-0.39%2,045,514
Jan 5, 2026179.49181.95173.85181.02178.221.43%1,515,779
Jan 2, 2026170.59179.09170.44178.46175.708.68%2,145,275
Dec 31, 2025164.60166.18164.20164.21161.67-0.64%649,949
Dec 30, 2025165.32168.22165.09165.27162.71-0.46%642,352
Dec 29, 2025163.24166.12162.93166.03163.460.51%587,497
Dec 26, 2025164.15166.17163.66165.19162.630.32%402,378
Dec 24, 2025164.93165.50163.50164.67162.12-0.27%488,282
Dec 23, 2025164.40165.56162.80165.12162.56-0.22%705,953
Dec 22, 2025166.80167.55163.87165.49162.930.50%1,126,095
Dec 19, 2025165.33166.45164.20164.66162.110.50%913,265
Dec 18, 2025163.77164.78160.48163.84161.302.19%815,567
Dec 17, 2025165.25166.67159.92160.33157.85-1.87%1,344,908
Dec 16, 2025160.00166.50159.00163.39160.860.93%1,315,071
Dec 15, 2025171.87171.87161.28161.89159.38-5.58%1,691,311
Dec 12, 2025175.12176.65169.80171.45168.80-0.76%1,216,759
Dec 11, 2025170.79175.60169.70172.77170.10-0.34%1,542,000
Dec 10, 2025173.25175.77169.00173.36170.68-0.01%913,862
Dec 9, 2025168.84175.02166.60173.37170.690.83%945,928
Dec 8, 2025172.28173.45170.18171.94169.270.37%715,779
Dec 5, 2025173.84174.11170.68171.30168.650.25%707,157
Dec 4, 2025170.73175.98169.53170.87168.221.53%1,541,790
Dec 3, 2025169.00169.42167.13168.29165.68-0.78%613,517