NYSE:FUTU
Futu Holdings Ltd Stock Price (Quote)
$71.78
+0.0700 (+0.0976%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FUTU stock ended at $71.78. This is 0.0976% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.99% from a day low at $69.82 to a day high of $71.91. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $70.61 | $71.91 | $69.82 | $71.78 | 2 256 989 |
| May 02, 2024 | $67.58 | $72.89 | $67.37 | $71.71 | 4 099 864 |
| May 01, 2024 | $64.31 | $65.15 | $63.72 | $64.10 | 612 016 |
| Apr 30, 2024 | $64.26 | $65.53 | $64.01 | $64.31 | 982 935 |
| Apr 29, 2024 | $66.39 | $66.64 | $65.01 | $65.28 | 1 322 025 |
| Apr 26, 2024 | $65.22 | $68.92 | $65.16 | $66.38 | 2 895 911 |
| Apr 25, 2024 | $61.63 | $63.20 | $61.07 | $63.00 | 1 348 045 |
| Apr 24, 2024 | $63.00 | $65.48 | $62.94 | $63.98 | 2 846 245 |
| Apr 23, 2024 | $57.55 | $63.27 | $57.55 | $61.93 | 3 094 068 |
| Apr 22, 2024 | $55.66 | $55.99 | $54.75 | $55.55 | 973 370 |
| Apr 19, 2024 | $54.50 | $55.09 | $54.20 | $54.77 | 681 500 |
| Apr 18, 2024 | $55.10 | $55.54 | $54.56 | $54.85 | 784 291 |
| Apr 17, 2024 | $55.46 | $55.46 | $54.20 | $54.33 | 587 894 |
| Apr 16, 2024 | $56.06 | $56.26 | $54.68 | $54.78 | 1 158 386 |
| Apr 15, 2024 | $58.20 | $58.98 | $56.53 | $56.79 | 718 576 |
| Apr 12, 2024 | $58.90 | $59.40 | $57.47 | $57.49 | 794 893 |
| Apr 11, 2024 | $59.30 | $60.13 | $59.02 | $60.05 | 623 736 |
| Apr 10, 2024 | $58.80 | $60.76 | $58.65 | $59.00 | 794 805 |
| Apr 09, 2024 | $57.78 | $59.96 | $57.78 | $59.44 | 1 238 968 |
| Apr 08, 2024 | $56.69 | $57.75 | $56.36 | $57.71 | 561 226 |
| Apr 05, 2024 | $55.54 | $56.60 | $55.45 | $56.48 | 449 345 |
| Apr 04, 2024 | $57.04 | $57.78 | $55.74 | $55.91 | 450 880 |
| Apr 03, 2024 | $55.36 | $56.33 | $54.99 | $56.11 | 572 074 |
| Apr 02, 2024 | $56.40 | $56.40 | $54.51 | $55.38 | 1 086 475 |
| Apr 01, 2024 | $55.18 | $57.59 | $55.07 | $56.70 | 1 258 608 |
