NASDAQ : FUTU
Futu Holdings Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 101.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Futu Holdings Limited (FUTU) closed at 103.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 100.48 | 107.07 | 100.48 | 103.15 | 1,586,498 | +4.77% |
| 2026-10-30 | 98.75 | 99.39 | 96.2 | 98.45 | 1,223,812 | -2.98% |
| 2026-10-29 | 99.99 | 101.48 | 99.25 | 101.47 | 323,434 | -0.35% |
| 2026-10-28 | 103.78 | 103.8 | 99.65 | 101.83 | 504,224 | -0.52% |
| 2026-10-27 | 101.5 | 102.57 | 101.11 | 102.36 | 429,961 | +1.01% |
| 2026-10-26 | 99.64 | 102.135 | 97.82 | 101.34 | 960,019 | +2.17% |
| 2026-10-23 | 99.65 | 101.03 | 98.258 | 99.19 | 929,896 | +0.27% |
| 2026-10-22 | 101 | 101.68 | 98.18 | 98.92 | 1,754,610 | -5.82% |
| 2026-10-21 | 105.71 | 106.9 | 104.34 | 105.03 | 1,010,648 | -0.45% |
| 2026-10-20 | 104.6 | 107.071 | 104.5 | 105.51 | 825,195 | +0.01% |
| 2026-10-19 | 106.905 | 107.64 | 105.24 | 105.5 | 929,001 | +0.02% |
| 2026-10-16 | 109.62 | 109.62 | 105.202 | 105.48 | 928,396 | -3.93% |
| 2026-10-15 | 106.67 | 110.045 | 105.9 | 109.8 | 1,220,530 | +0.32% |
| 2026-10-14 | 113.35 | 114.275 | 108.52 | 109.45 | 1,333,914 | -4.04% |
| 2026-10-13 | 111.69 | 114.7 | 111.11 | 114.06 | 942,589 | +1.60% |
| 2026-10-12 | 112.5 | 113.17 | 111.8 | 112.26 | 865,019 | -1.28% |
| 2026-10-09 | 111.39 | 115.17 | 110.5 | 113.71 | 1,373,793 | +4.55% |
| 2026-10-08 | 107.91 | 110.3 | 107.66 | 108.76 | 886,553 | -0.84% |
| 2026-10-07 | 107.9 | 110.3 | 105.25 | 109.68 | 1,568,595 | -3.12% |
| 2026-10-06 | 109.5 | 114.49 | 109.12 | 113.21 | 1,278,201 | +3.20% |
| 2026-10-05 | 103.005 | 111.1 | 103.005 | 109.7 | 2,187,841 | +7.37% |
| 2026-10-02 | 106.6 | 106.82 | 101.11 | 102.17 | 2,053,731 | -4.00% |
| 2026-10-01 | 110.6 | 111.25 | 106.13 | 106.43 | 969,130 | -3.73% |
| 2026-09-30 | 114.46 | 114.765 | 110.435 | 110.55 | 1,305,242 | -2.15% |
| 2026-09-29 | 112.75 | 113.35 | 110.878 | 112.98 | 1,525,375 | +0.63% |
| 2026-09-28 | 111.36 | 113.52 | 110.995 | 112.27 | 872,045 | +0.36% |
| 2026-09-25 | 109.75 | 112.78 | 109.31 | 111.87 | 906,086 | +2.38% |
| 2026-09-24 | 109.01 | 110.5 | 108.1 | 109.27 | 783,552 | -0.65% |
| 2026-09-23 | 112.85 | 113.297 | 109.85 | 109.99 | 1,162,470 | -3.79% |
| 2026-09-22 | 115 | 117.042 | 113.58 | 114.32 | 1,022,000 | +0.24% |
| 2026-09-21 | 115.03 | 115.03 | 112.44 | 114.05 | 762,502 | +1.82% |
| 2026-09-18 | 112.3 | 114.3 | 111.76 | 112.01 | 881,811 | +0.58% |
| 2026-09-17 | 112.21 | 112.3 | 110.64 | 111.36 | 553,193 | +1.40% |
| 2026-09-16 | 109.48 | 110.77 | 108.58 | 109.82 | 786,352 | +1.01% |
| 2026-09-15 | 110.39 | 110.91 | 108.21 | 108.72 | 625,574 | -2.15% |
| 2026-09-14 | 110.4 | 112.62 | 109.61 | 111.11 | 694,924 | -1.44% |
| 2026-09-11 | 114.33 | 115.24 | 112.294 | 112.73 | 639,833 | -0.69% |
| 2026-09-10 | 115.25 | 115.545 | 112.701 | 113.51 | 918,396 | -2.77% |
| 2026-09-09 | 118.08 | 119.27 | 116.73 | 116.74 | 662,966 | -0.65% |
| 2026-09-08 | 120.3 | 120.53 | 117.32 | 117.5 | 730,432 | -3.49% |
| 2026-09-04 | 120.55 | 122.57 | 120.5 | 121.75 | 723,838 | -0.21% |
| 2026-09-03 | 118.19 | 122.61 | 116.63 | 122.01 | 1,001,387 | +3.33% |
| 2026-09-02 | 119.46 | 120.71 | 117.47 | 118.08 | 722,901 | -1.01% |
| 2026-09-01 | 119.82 | 122.14 | 118.93 | 119.28 | 1,420,967 | -2.34% |
| 2026-08-31 | 123.67 | 124.05 | 121.32 | 122.14 | 1,312,473 | -1.71% |
| 2026-08-28 | 124.27 | 126.35 | 123.2 | 124.26 | 889,629 | -0.25% |
| 2026-08-27 | 128 | 128.33 | 123.9 | 124.57 | 1,099,638 | -2.18% |
| 2026-08-26 | 124.67 | 128.425 | 124.64 | 127.34 | 1,414,263 | +1.36% |
| 2026-08-25 | 118 | 126.7 | 118 | 125.63 | 3,027,604 | +8.48% |
| 2026-08-24 | 121 | 121.075 | 115.1 | 115.81 | 1,961,582 | -6.33% |
| 2026-08-21 | 115.18 | 124.48 | 114.362 | 123.64 | 3,466,993 | +9.68% |
| 2026-08-20 | 117.65 | 117.81 | 107.268 | 112.73 | 4,310,118 | +3.03% |
| 2026-08-19 | 109.4 | 113.025 | 107.5 | 109.42 | 1,699,415 | +0.77% |
| 2026-08-18 | 107 | 109.6 | 106.15 | 108.58 | 1,075,349 | -0.84% |
| 2026-08-17 | 106.5 | 110.13 | 106.5 | 109.5 | 1,167,901 | +4.06% |
| 2026-08-14 | 104.7 | 105.665 | 104.03 | 105.23 | 444,008 | +0.60% |
| 2026-08-13 | 104.8 | 105.3 | 102.85 | 104.6 | 604,204 | -0.53% |
| 2026-08-12 | 106.59 | 106.93 | 104.68 | 105.16 | 498,452 | +0.00% |
| 2026-08-11 | 107.17 | 107.23 | 105.118 | 105.16 | 940,279 | -3.26% |
| 2026-08-10 | 112.04 | 112.33 | 108.12 | 108.7 | 654,268 | -0.29% |
| 2026-08-07 | 105.46 | 109.5 | 105.16 | 109.02 | 826,730 | +4.31% |
| 2026-08-06 | 107.5 | 107.62 | 104.3 | 104.52 | 1,133,717 | -5.17% |
| 2026-08-05 | 110 | 111.845 | 108.67 | 110.22 | 1,489,869 | +1.12% |
| 2026-08-04 | 107.595 | 110.1 | 107.45 | 109 | 1,399,940 | +1.83% |
| 2026-08-03 | 105.58 | 107.38 | 103.8 | 107.04 | 1,176,864 | +1.83% |
| 2026-07-31 | 104.5 | 106.48 | 102.39 | 105.12 | 1,144,040 | +1.64% |
| 2026-07-30 | 102.43 | 104.28 | 102 | 103.42 | 955,391 | +1.51% |
| 2026-07-29 | 102.205 | 104.24 | 101.52 | 101.88 | 1,434,067 | +0.04% |
| 2026-07-28 | 101.05 | 102.194 | 100.45 | 101.84 | 836,546 | -2.33% |
| 2026-07-27 | 101.87 | 105.5 | 101.55 | 104.27 | 2,216,904 | +4.94% |
| 2026-07-24 | 99.3 | 100.1 | 98.13 | 99.36 | 922,886 | +0.40% |
| 2026-07-23 | 103.745 | 104.82 | 98.085 | 98.96 | 1,845,857 | -6.72% |
| 2026-07-22 | 103.3 | 110.18 | 103.185 | 106.09 | 2,147,053 | +2.34% |
| 2026-07-21 | 99.49 | 103.87 | 98.85 | 103.66 | 2,078,769 | +5.47% |
| 2026-07-20 | 97.29 | 99.4 | 97.14 | 98.28 | 1,228,397 | +3.34% |
| 2026-07-17 | 93.72 | 96.603 | 92.541 | 95.1 | 1,521,270 | -2.48% |
| 2026-07-16 | 100 | 100.56 | 97.15 | 97.52 | 988,078 | -1.86% |
| 2026-07-15 | 99.77 | 102.57 | 98.47 | 99.37 | 1,497,896 | +1.26% |
| 2026-07-14 | 96.75 | 98.75 | 96.03 | 98.13 | 1,145,419 | +1.85% |
| 2026-07-13 | 95.33 | 98.4 | 94.75 | 96.35 | 773,001 | +0.02% |
| 2026-07-10 | 97.46 | 99.1 | 96.135 | 96.33 | 711,240 | -0.71% |
| 2026-07-09 | 95.59 | 97.71 | 93.9 | 97.02 | 932,568 | +1.45% |
| 2026-07-08 | 95 | 96.14 | 92.11 | 95.63 | 1,673,408 | +1.70% |
| 2026-07-07 | 97.69 | 98.51 | 91.86 | 94.03 | 2,571,907 | -4.22% |
| 2026-07-06 | 95.32 | 99.21 | 94.7 | 98.17 | 1,464,708 | +3.29% |
| 2026-07-02 | 98.92 | 100.71 | 94.32 | 95.04 | 2,140,341 | -4.88% |
| 2026-07-01 | 94.4 | 101.9 | 93.61 | 99.92 | 2,828,140 | +6.59% |
| 2026-06-30 | 97.18 | 97.62 | 93.24 | 93.74 | 1,695,035 | -3.53% |
| 2026-06-29 | 97.85 | 98.1 | 95.5 | 97.17 | 1,519,819 | +0.80% |
| 2026-06-26 | 96.88 | 97.53 | 94.155 | 96.4 | 1,091,728 | -1.75% |
| 2026-06-25 | 99.05 | 101.035 | 98.04 | 98.12 | 1,931,211 | -0.18% |
| 2026-06-24 | 97.98 | 101.2 | 97.6 | 98.3 | 1,801,059 | +0.41% |
| 2026-06-23 | 96.64 | 100.35 | 96.445 | 97.9 | 2,001,713 | -2.07% |
| 2026-06-22 | 96.405 | 104.13 | 95.21 | 99.97 | 2,448,331 | +3.45% |
| 2026-06-18 | 97.64 | 99 | 95.08 | 96.64 | 1,274,701 | +0.00% |
| 2026-06-17 | 96.12 | 98.33 | 96 | 96.64 | 1,084,646 | +0.66% |
| 2026-06-16 | 98.235 | 99.92 | 95.5 | 96.01 | 1,698,082 | -4.11% |
| 2026-06-15 | 101.6 | 103.33 | 99.82 | 100.12 | 2,220,970 | +2.65% |
| 2026-06-12 | 98.48 | 100.7 | 96.31 | 97.54 | 1,881,149 | +2.10% |
| 2026-06-11 | 93 | 96.5 | 91.881 | 95.53 | 1,943,501 | +2.80% |
| 2026-06-10 | 92.44 | 99.61 | 92.04 | 92.93 | 3,659,311 | +1.77% |
| 2026-06-09 | 90.915 | 94.3 | 88.78 | 91.31 | 2,340,213 | +0.25% |
| 2026-06-08 | 92.33 | 93.57 | 89.21 | 91.08 | 3,824,456 | -1.35% |
| 2026-06-05 | 93.01 | 94.14 | 91.2 | 92.33 | 3,146,394 | -3.60% |
| 2026-06-04 | 94.27 | 96.5 | 93.68 | 95.78 | 2,949,336 | -0.46% |
| 2026-06-03 | 98.71 | 99.35 | 94.78 | 96.22 | 4,238,574 | -5.64% |
| 2026-06-02 | 102.47 | 103.89 | 97.3 | 101.97 | 4,073,279 | -0.86% |
| 2026-06-01 | 102.01 | 104.29 | 99 | 102.85 | 3,666,612 | -1.17% |
| 2026-05-29 | 103.9 | 108.24 | 100.15 | 104.07 | 5,055,686 | -0.80% |
| 2026-05-28 | 113 | 117.8 | 104.2 | 104.91 | 9,972,707 | -4.82% |
| 2026-05-27 | 111.035 | 113.68 | 103.54 | 110.22 | 11,263,724 | +2.34% |
| 2026-05-26 | 97.905 | 107.83 | 97.65 | 107.7 | 17,479,041 | +19.99% |
| 2026-05-22 | 81.08 | 94.88 | 80.5 | 89.76 | 61,357,709 | -27.53% |
| 2026-05-21 | 122.7 | 125.45 | 122.1 | 123.86 | 2,197,832 | -0.69% |
| 2026-05-20 | 124.12 | 127.45 | 122.7 | 124.72 | 2,960,896 | +0.18% |
| 2026-05-19 | 130.01 | 131.4 | 123.92 | 124.5 | 3,753,229 | -5.47% |
| 2026-05-18 | 134.38 | 134.84 | 131.36 | 131.7 | 1,398,543 | -2.18% |
| 2026-05-15 | 137.1 | 137.51 | 132.13 | 134.64 | 1,978,038 | -4.85% |
| 2026-05-14 | 139.47 | 142.86 | 137.01 | 141.51 | 4,135,340 | -0.86% |
| 2026-05-13 | 137.44 | 143.625 | 135.21 | 142.74 | 4,245,953 | +4.17% |