$96.22
-5.75 (-5.64%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.55 | $168.65 | Wednesday, 3rd Jun 2026 FUTU stock ended at $96.22. This is 5.64% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.74% from a day low at $94.78 to a day high of $99.27. |
| 90 days | $80.55 | $168.96 | |
| 52 weeks | $80.55 | $202.53 |
Historical Futu Holdings Ltd prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $98.71 | $99.27 | $94.78 | $96.22 | 4 207 587 |
| Jun 02, 2026 | $102.78 | $103.89 | $97.30 | $101.97 | 4 053 509 |
| Jun 01, 2026 | $102.23 | $104.29 | $99.00 | $102.85 | 3 655 468 |
| May 29, 2026 | $103.90 | $108.24 | $100.16 | $104.07 | 4 995 396 |
| May 28, 2026 | $113.15 | $117.80 | $104.20 | $104.91 | 9 589 487 |
| May 27, 2026 | $111.04 | $113.68 | $103.54 | $110.22 | 11 177 454 |
| May 26, 2026 | $97.91 | $107.83 | $97.65 | $107.70 | 17 143 812 |
| May 22, 2026 | $81.37 | $94.88 | $80.55 | $89.76 | 61 314 533 |
| May 21, 2026 | $122.70 | $125.45 | $122.10 | $123.86 | 2 189 562 |
| May 20, 2026 | $124.97 | $127.45 | $122.70 | $124.72 | 2 913 880 |
| May 19, 2026 | $130.93 | $131.40 | $123.92 | $124.50 | 3 743 315 |
| May 18, 2026 | $134.39 | $134.84 | $131.36 | $131.70 | 1 385 663 |
| May 15, 2026 | $138.03 | $138.03 | $132.13 | $134.64 | 1 972 750 |
| May 14, 2026 | $139.47 | $142.77 | $137.10 | $141.51 | 3 928 979 |
| May 13, 2026 | $137.44 | $143.60 | $135.50 | $142.74 | 2 560 125 |
| May 12, 2026 | $139.11 | $140.52 | $134.81 | $137.03 | 2 381 530 |
| May 11, 2026 | $146.94 | $148.15 | $139.57 | $139.86 | 2 655 805 |
| May 08, 2026 | $152.21 | $155.81 | $142.95 | $144.59 | 3 080 358 |
| May 07, 2026 | $167.37 | $167.48 | $142.65 | $144.89 | 3 437 965 |
| May 06, 2026 | $162.00 | $168.65 | $161.66 | $168.00 | 1 474 958 |
| May 05, 2026 | $157.93 | $158.33 | $156.74 | $157.21 | 864 205 |
| May 04, 2026 | $156.52 | $159.30 | $154.85 | $156.04 | 850 996 |
| May 01, 2026 | $155.43 | $155.90 | $153.59 | $154.85 | 414 599 |
| Apr 30, 2026 | $153.17 | $155.11 | $152.28 | $154.51 | 635 434 |
| Apr 29, 2026 | $155.66 | $156.79 | $151.73 | $153.19 | 677 738 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FUTU stock historical prices to predict future price movements?
Trend Analysis: Examine the FUTU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FUTU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FUTU