14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $54.20 $81.86 Friday, 17th May 2024 FUTU stock ended at $80.41. This is 3.38% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.04% from a day low at $78.68 to a day high of $81.86.
90 days $49.17 $81.86
52 weeks $35.91 $81.86

Historical Futu Holdings Ltd prices

Date Open High Low Close Volume
May 31, 2019 $11.37 $11.37 $10.91 $10.98 417 016
May 30, 2019 $11.69 $11.88 $11.36 $11.52 156 263
May 29, 2019 $11.15 $12.06 $10.90 $11.58 913 556
May 28, 2019 $11.53 $11.61 $10.88 $11.07 622 150
May 24, 2019 $11.87 $12.08 $10.88 $11.53 1 168 131
May 23, 2019 $11.08 $12.20 $10.84 $11.47 1 049 264
May 22, 2019 $12.25 $12.25 $11.17 $11.28 553 859
May 21, 2019 $12.19 $12.51 $12.08 $12.33 457 097
May 20, 2019 $11.03 $11.91 $10.29 $11.85 917 716
May 17, 2019 $12.10 $12.14 $11.09 $11.12 793 344
May 16, 2019 $12.97 $13.10 $12.15 $12.21 477 787
May 15, 2019 $12.00 $12.88 $12.00 $12.77 366 941
May 14, 2019 $12.78 $12.87 $12.02 $12.08 380 848
May 13, 2019 $13.08 $13.08 $12.50 $12.51 407 687
May 10, 2019 $13.58 $13.61 $13.31 $13.42 181 280
May 09, 2019 $13.63 $13.65 $13.30 $13.41 262 209
May 08, 2019 $13.61 $14.28 $13.58 $13.83 285 539
May 07, 2019 $13.77 $13.90 $13.51 $13.71 280 405
May 06, 2019 $13.60 $14.08 $13.44 $13.87 315 759
May 03, 2019 $13.71 $14.30 $13.66 $14.24 371 369
May 02, 2019 $13.94 $14.24 $13.60 $13.65 447 046
May 01, 2019 $14.04 $14.33 $13.68 $13.75 430 431
Apr 30, 2019 $14.43 $14.66 $13.91 $13.95 284 419
Apr 29, 2019 $14.68 $15.20 $14.26 $14.31 497 501
Apr 26, 2019 $13.89 $14.68 $13.70 $14.64 522 489

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Futu Holdings Ltd

Futu Holdings Limited operates an online brokerage and wealth management platform in Hong Kong and internationally. The company provides trading, clearing, and settlement services; margin financing and securities lending services; and stock yield enhancement program. It also offers online wealth management services under the brand of Futu Money Plus through its Futubull and moomoo platforms, which give access to mutual funds, private funds, and b... FUTU Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT