Futu Limited (FUTU)
NASDAQ: FUTU
· Real-Time Price · USD
172.85
-6.29 (-3.51%)
At close: Sep 26, 2025, 3:59 PM
172.74
-0.06%
After-hours: Sep 26, 2025, 07:57 PM EDT
FUTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.31 | 176.40 | 168.60 | 172.85 | 172.85 | -3.51% | 3,004,548 |
| Sep 25, 2025 | 174.80 | 183.66 | 174.30 | 179.14 | 179.14 | 1.52% | 3,638,200 |
| Sep 24, 2025 | 171.60 | 180.63 | 170.37 | 176.46 | 176.46 | 5.61% | 4,154,508 |
| Sep 23, 2025 | 169.13 | 170.20 | 166.33 | 167.09 | 167.09 | -0.38% | 2,119,805 |
| Sep 22, 2025 | 175.67 | 176.65 | 165.89 | 167.72 | 167.72 | -5.77% | 4,011,702 |
| Sep 19, 2025 | 175.00 | 178.06 | 172.99 | 177.99 | 177.99 | 2.34% | 2,129,700 |
| Sep 18, 2025 | 174.80 | 178.08 | 172.10 | 173.92 | 173.92 | -0.59% | 2,299,924 |
| Sep 17, 2025 | 180.62 | 180.81 | 172.40 | 174.95 | 174.95 | -0.41% | 3,535,100 |
| Sep 16, 2025 | 180.61 | 180.99 | 173.88 | 175.67 | 175.67 | -2.77% | 2,538,819 |
| Sep 15, 2025 | 186.79 | 186.79 | 178.51 | 180.67 | 180.67 | -2.81% | 2,351,641 |
| Sep 12, 2025 | 186.67 | 186.88 | 182.41 | 185.89 | 185.89 | -0.12% | 927,208 |
| Sep 11, 2025 | 185.80 | 187.74 | 183.81 | 186.12 | 186.12 | 2.56% | 1,788,816 |
| Sep 10, 2025 | 189.67 | 192.68 | 178.78 | 181.48 | 181.48 | -3.51% | 2,977,600 |
| Sep 9, 2025 | 190.05 | 194.41 | 187.14 | 188.08 | 188.08 | 0.24% | 1,495,500 |
| Sep 8, 2025 | 190.00 | 192.65 | 182.89 | 187.63 | 187.63 | 0.19% | 1,393,846 |
| Sep 5, 2025 | 195.28 | 199.86 | 187.26 | 187.28 | 187.28 | -0.97% | 1,897,100 |
| Sep 4, 2025 | 189.24 | 190.10 | 184.11 | 189.12 | 189.12 | -2.49% | 1,739,137 |
| Sep 3, 2025 | 187.16 | 194.00 | 185.18 | 193.95 | 193.95 | 3.73% | 1,718,300 |
| Sep 2, 2025 | 180.84 | 187.12 | 175.51 | 186.98 | 186.98 | 0.74% | 1,916,600 |
| Aug 29, 2025 | 187.87 | 191.60 | 183.51 | 185.60 | 185.60 | -0.27% | 2,317,213 |