Indicators

Markets:

News

Futu Holdings Limited - American Depositary Shares (NQ:FUTU)

153.58 +10.32 (+7.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	147.82	155.02	147.76	153.58	2,439,395	+10.32(+7.20%)
Mar 09, 2026	142.50	143.38	138.79	143.26	1,706,429	-0.20(-0.14%)
Mar 06, 2026	143.64	145.25	140.61	143.46	1,204,155	-1.02(-0.71%)
Mar 05, 2026	144.55	147.47	141.50	144.48	1,218,298	-1.78(-1.22%)
Mar 04, 2026	147.15	147.34	144.68	146.26	1,988,936	+1.56(+1.08%)
Mar 03, 2026	143.34	145.89	137.84	144.70	1,871,487	-4.93(-3.29%)
Mar 02, 2026	144.51	149.79	143.87	149.63	682,604	+0.79(+0.53%)
Feb 27, 2026	150.00	150.88	147.00	148.84	948,683	-4.48(-2.92%)
Feb 26, 2026	148.95	153.50	148.95	153.32	1,174,490	+1.60(+1.05%)
Feb 25, 2026	149.71	151.81	148.50	151.72	2,128,366	+7.75(+5.38%)
Feb 24, 2026	146.42	146.77	138.68	143.97	3,287,838	-2.78(-1.89%)
Feb 23, 2026	155.88	156.05	146.21	146.75	1,717,684	-8.62(-5.55%)
Feb 20, 2026	150.15	155.99	149.80	155.37	1,155,836	+1.87(+1.22%)
Feb 19, 2026	151.87	153.56	150.98	153.50	1,010,368	+0.99(+0.65%)
Feb 18, 2026	151.50	152.90	150.10	152.51	1,098,142	+3.57(+2.40%)
Feb 17, 2026	146.00	149.65	145.73	148.94	875,635	+2.22(+1.51%)
Feb 13, 2026	146.58	148.15	143.50	146.72	1,419,094	-0.76(-0.52%)
Feb 12, 2026	154.90	154.90	145.32	147.48	2,445,034	-7.35(-4.75%)
Feb 11, 2026	158.80	160.55	152.55	154.83	1,253,515	-3.51(-2.22%)
Feb 10, 2026	157.19	160.90	156.30	158.34	2,200,953	+2.16(+1.38%)
Feb 09, 2026	152.28	157.91	151.26	156.18	2,681,287	+4.59(+3.03%)
Feb 06, 2026	153.39	153.44	150.23	151.59	1,783,571	+1.63(+1.09%)
Feb 05, 2026	151.88	153.63	147.14	149.96	2,896,711	-3.39(-2.21%)
Feb 04, 2026	159.09	159.09	150.88	153.35	2,419,052	-6.43(-4.02%)
Feb 03, 2026	164.49	164.49	157.68	159.78	1,556,643	-1.94(-1.20%)
Feb 02, 2026	162.26	163.72	159.88	161.72	863,779	-0.85(-0.52%)
Jan 30, 2026	164.01	166.00	161.61	162.57	963,377	-2.31(-1.40%)
Jan 29, 2026	169.88	171.44	163.83	164.88	2,325,184	-3.44(-2.04%)
Jan 28, 2026	167.94	172.53	167.78	168.32	1,521,016	+5.28(+3.24%)
Jan 27, 2026	165.81	166.40	162.99	163.04	1,347,840	+0.04(+0.02%)
Jan 26, 2026	162.01	164.94	160.00	163.00	989,845	+1.35(+0.84%)
Jan 23, 2026	164.75	165.58	161.20	161.65	1,439,790	-0.35(-0.22%)
Jan 22, 2026	169.24	169.30	160.38	162.00	1,736,337	-3.96(-2.39%)
Jan 21, 2026	172.55	172.58	163.69	165.96	1,628,336	-4.67(-2.74%)
Jan 20, 2026	167.00	172.75	166.50	170.63	1,518,717	-1.17(-0.68%)
Jan 16, 2026	176.50	178.49	169.11	171.80	1,347,736	-4.70(-2.66%)
Jan 15, 2026	177.06	178.98	175.50	176.50	2,363,242	+2.45(+1.41%)
Jan 14, 2026	180.95	181.10	172.53	174.05	1,999,085	-10.03(-5.45%)
Jan 13, 2026	185.70	186.28	179.79	184.08	1,889,638	-4.03(-2.14%)
Jan 12, 2026	183.85	189.38	179.99	188.11	1,782,638	+9.62(+5.39%)
Jan 09, 2026	181.35	182.00	176.80	178.49	997,538	-1.59(-0.88%)
Jan 08, 2026	176.50	181.31	176.50	180.08	592,485	+3.01(+1.70%)
Jan 07, 2026	178.30	180.32	176.80	177.07	663,737	-3.25(-1.80%)
Jan 06, 2026	186.46	188.38	179.82	180.32	2,041,275	-0.70(-0.39%)
Jan 05, 2026	179.49	181.95	173.85	181.02	1,513,439	+2.56(+1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.