Futu Holdings Limited (FUTU)
NASDAQ: FUTU · Real-Time Price · USD
112.34
+1.60 (1.44%)
At close: May 13, 2025, 4:00 PM
114.67
+2.33 (2.07%)
Pre-market: May 14, 2025, 7:03 AM EDT
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 107.63 | 114.47 | 105.62 | 112.34 | 112.34 | 1.44% | 2,361,787 |
| May 12, 2025 | 110.00 | 112.22 | 108.16 | 110.74 | 110.74 | 8.21% | 2,963,209 |
| May 9, 2025 | 104.24 | 105.66 | 101.49 | 102.34 | 102.34 | -1.15% | 1,535,481 |
| May 8, 2025 | 103.23 | 104.72 | 102.34 | 103.53 | 103.53 | 1.82% | 1,233,636 |
| May 7, 2025 | 99.28 | 103.23 | 99.20 | 101.68 | 101.68 | -1.15% | 1,927,535 |
| May 6, 2025 | 100.30 | 103.48 | 99.35 | 102.86 | 102.86 | 1.67% | 2,108,533 |
| May 5, 2025 | 97.08 | 102.21 | 97.00 | 101.17 | 101.17 | 2.61% | 2,684,590 |
| May 2, 2025 | 97.64 | 99.00 | 96.27 | 98.60 | 98.60 | 5.44% | 2,119,531 |
| May 1, 2025 | 93.60 | 95.74 | 92.61 | 93.52 | 93.52 | 1.31% | 1,327,430 |
| Apr 30, 2025 | 89.50 | 92.68 | 89.30 | 92.31 | 92.31 | 0.26% | 1,497,702 |
| Apr 29, 2025 | 89.90 | 92.46 | 89.90 | 92.07 | 92.07 | 2.67% | 1,880,362 |
| Apr 28, 2025 | 85.61 | 90.76 | 85.44 | 89.68 | 89.68 | 2.08% | 2,272,641 |
| Apr 25, 2025 | 87.82 | 89.86 | 86.32 | 87.85 | 87.85 | -6.43% | 5,035,965 |
| Apr 24, 2025 | 88.00 | 94.18 | 86.44 | 93.89 | 93.89 | 6.35% | 2,906,927 |
| Apr 23, 2025 | 88.70 | 92.78 | 87.90 | 88.28 | 88.28 | 3.45% | 3,301,114 |
| Apr 22, 2025 | 82.40 | 86.79 | 81.46 | 85.34 | 85.34 | 6.38% | 2,894,420 |
| Apr 21, 2025 | 79.84 | 80.38 | 77.65 | 80.22 | 80.22 | 0.72% | 1,290,007 |
| Apr 17, 2025 | 81.80 | 82.59 | 78.98 | 79.65 | 79.65 | -1.06% | 1,848,842 |
| Apr 16, 2025 | 80.65 | 81.56 | 79.00 | 80.50 | 80.50 | -3.87% | 2,459,689 |
| Apr 15, 2025 | 85.02 | 85.83 | 82.95 | 83.74 | 83.74 | -1.78% | 3,520,249 |
| Apr 14, 2025 | 82.23 | 89.37 | 81.20 | 85.26 | 85.26 | 6.06% | 5,167,361 |
| Apr 11, 2025 | 76.33 | 81.38 | 74.10 | 80.39 | 80.39 | 7.46% | 5,072,504 |
| Apr 10, 2025 | 78.23 | 79.53 | 73.42 | 74.81 | 74.81 | -6.71% | 4,095,135 |
| Apr 9, 2025 | 75.00 | 82.67 | 70.60 | 80.19 | 80.19 | 6.55% | 7,500,720 |
| Apr 8, 2025 | 83.64 | 83.70 | 74.00 | 75.26 | 75.26 | -4.87% | 4,434,080 |
| Apr 7, 2025 | 79.39 | 87.36 | 77.20 | 79.11 | 79.11 | -5.27% | 6,731,619 |
| Apr 4, 2025 | 89.40 | 89.40 | 79.80 | 83.51 | 83.51 | -14.34% | 8,698,891 |
| Apr 3, 2025 | 97.92 | 98.88 | 95.40 | 97.49 | 97.49 | -5.78% | 3,262,890 |
| Apr 2, 2025 | 103.37 | 104.30 | 102.02 | 103.47 | 103.47 | 0.10% | 1,111,513 |
| Apr 1, 2025 | 101.18 | 104.05 | 100.93 | 103.37 | 103.37 | 1.00% | 2,249,808 |
| Mar 31, 2025 | 101.00 | 102.71 | 98.15 | 102.35 | 102.35 | -1.23% | 3,380,867 |
| Mar 28, 2025 | 107.13 | 108.50 | 102.22 | 103.62 | 103.62 | -5.53% | 3,090,809 |
| Mar 27, 2025 | 106.88 | 114.50 | 106.88 | 109.68 | 109.68 | 2.02% | 3,549,136 |
| Mar 26, 2025 | 108.43 | 110.03 | 105.93 | 107.51 | 107.51 | -0.44% | 1,250,813 |
| Mar 25, 2025 | 105.99 | 109.34 | 105.81 | 107.99 | 107.99 | 0.21% | 1,377,447 |
| Mar 24, 2025 | 109.46 | 110.50 | 107.24 | 107.76 | 107.76 | 1.32% | 1,538,728 |
| Mar 21, 2025 | 106.66 | 107.26 | 104.78 | 106.36 | 106.36 | -2.54% | 1,997,378 |
| Mar 20, 2025 | 110.40 | 111.50 | 107.05 | 109.13 | 109.13 | -4.86% | 2,615,887 |
| Mar 19, 2025 | 116.25 | 118.34 | 114.03 | 114.70 | 114.70 | 0.20% | 1,637,171 |
| Mar 18, 2025 | 117.50 | 122.50 | 113.70 | 114.47 | 114.47 | -2.25% | 3,612,686 |
| Mar 17, 2025 | 117.98 | 118.60 | 112.25 | 117.11 | 117.11 | -1.15% | 4,054,285 |
| Mar 14, 2025 | 112.99 | 121.09 | 112.90 | 118.47 | 118.47 | 10.18% | 4,591,581 |
| Mar 13, 2025 | 108.60 | 113.26 | 104.51 | 107.52 | 107.52 | -3.77% | 4,204,246 |
| Mar 12, 2025 | 111.35 | 112.58 | 107.55 | 111.73 | 111.73 | 1.31% | 2,848,379 |
| Mar 11, 2025 | 108.93 | 111.69 | 106.91 | 110.28 | 110.28 | 3.98% | 2,208,540 |
| Mar 10, 2025 | 109.50 | 112.10 | 104.15 | 106.06 | 106.06 | -6.14% | 2,444,502 |
| Mar 7, 2025 | 117.12 | 119.81 | 112.40 | 113.00 | 113.00 | -3.25% | 2,532,764 |
| Mar 6, 2025 | 119.22 | 122.64 | 114.88 | 116.79 | 116.79 | -3.55% | 3,293,836 |
| Mar 5, 2025 | 112.00 | 121.19 | 112.00 | 121.09 | 121.09 | 11.93% | 3,774,706 |
| Mar 4, 2025 | 104.25 | 111.36 | 101.54 | 108.18 | 108.18 | 4.28% | 2,573,817 |