NYSE:FUTU
Futu Holdings Ltd Stock Price (Quote)
$80.41
+2.63 (+3.38%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $61.21 | $61.94 | $59.23 | $60.00 | 2 904 593 |
Sep 06, 2023 | $63.26 | $65.50 | $63.20 | $64.19 | 1 862 865 |
Sep 05, 2023 | $61.81 | $63.51 | $60.90 | $62.72 | 1 993 858 |
Sep 01, 2023 | $61.00 | $66.08 | $60.55 | $63.39 | 5 055 202 |
Aug 31, 2023 | $60.00 | $61.43 | $59.42 | $59.60 | 2 368 140 |
Aug 30, 2023 | $58.69 | $61.33 | $58.31 | $60.68 | 4 214 476 |
Aug 29, 2023 | $56.73 | $60.88 | $56.18 | $60.01 | 5 737 825 |
Aug 28, 2023 | $52.87 | $55.20 | $52.15 | $55.00 | 3 583 976 |
Aug 25, 2023 | $50.30 | $52.66 | $48.27 | $51.06 | 2 231 295 |
Aug 24, 2023 | $48.11 | $52.30 | $48.11 | $49.40 | 4 020 573 |
Aug 23, 2023 | $48.40 | $49.25 | $48.00 | $48.80 | 1 517 390 |
Aug 22, 2023 | $50.00 | $50.17 | $47.90 | $48.37 | 1 385 591 |
Aug 21, 2023 | $47.62 | $49.13 | $46.66 | $48.64 | 1 735 361 |
Aug 18, 2023 | $47.11 | $48.19 | $47.04 | $48.14 | 1 320 369 |
Aug 17, 2023 | $50.39 | $50.50 | $48.77 | $49.08 | 1 256 735 |
Aug 16, 2023 | $47.45 | $49.70 | $47.17 | $49.14 | 1 873 375 |
Aug 15, 2023 | $48.73 | $49.39 | $47.94 | $48.21 | 1 240 618 |
Aug 14, 2023 | $48.17 | $49.65 | $47.81 | $49.12 | 1 555 764 |
Aug 11, 2023 | $52.09 | $52.54 | $49.07 | $49.22 | 3 058 413 |
Aug 10, 2023 | $55.42 | $55.60 | $53.68 | $53.73 | 2 269 854 |
Aug 09, 2023 | $55.03 | $55.03 | $53.66 | $53.80 | 747 085 |
Aug 08, 2023 | $53.93 | $54.82 | $53.47 | $54.28 | 1 823 385 |
Aug 07, 2023 | $57.68 | $57.68 | $55.70 | $56.33 | 1 054 154 |
Aug 04, 2023 | $58.70 | $58.85 | $56.95 | $57.31 | 1 231 294 |
Aug 03, 2023 | $57.60 | $60.46 | $57.68 | $58.54 | 2 969 039 |
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.