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 |