Futu Limited (FUTU)
NASDAQ: FUTU
· Real-Time Price · USD
187.28
-1.84 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
187.23
-0.03%
After-hours: Sep 05, 2025, 07:50 PM EDT
FUTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 195.28 | 199.86 | 187.26 | 187.28 | 187.28 | -0.97% | 1,856,574 |
| 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 |
| Aug 28, 2025 | 186.61 | 190.02 | 184.64 | 186.11 | 186.11 | 1.19% | 2,232,600 |
| Aug 27, 2025 | 183.28 | 185.27 | 177.51 | 183.93 | 183.93 | -3.17% | 2,188,500 |
| Aug 26, 2025 | 190.84 | 194.72 | 189.00 | 189.95 | 189.95 | -2.46% | 1,982,040 |
| Aug 25, 2025 | 191.62 | 197.35 | 189.65 | 194.74 | 194.74 | 2.15% | 2,361,230 |
| Aug 22, 2025 | 185.08 | 194.32 | 184.74 | 190.64 | 190.64 | 5.65% | 3,105,800 |
| Aug 21, 2025 | 176.77 | 184.45 | 176.62 | 180.45 | 180.45 | 1.00% | 3,734,048 |
| Aug 20, 2025 | 169.38 | 178.79 | 161.90 | 178.66 | 178.66 | 6.02% | 5,467,212 |
| Aug 19, 2025 | 171.38 | 174.37 | 167.80 | 168.52 | 168.52 | -2.54% | 2,217,400 |
| Aug 18, 2025 | 177.00 | 178.83 | 171.13 | 172.92 | 172.92 | -0.76% | 1,449,404 |
| Aug 15, 2025 | 177.08 | 177.64 | 172.99 | 174.25 | 174.25 | -0.29% | 1,491,244 |
| Aug 14, 2025 | 173.30 | 179.17 | 171.00 | 174.75 | 174.75 | -0.98% | 2,040,800 |
| Aug 13, 2025 | 170.00 | 178.32 | 168.93 | 176.48 | 176.48 | 6.84% | 4,546,800 |
| Aug 12, 2025 | 162.00 | 167.38 | 161.64 | 165.18 | 165.18 | 3.56% | 1,675,819 |
| Aug 11, 2025 | 161.06 | 161.30 | 157.51 | 159.50 | 159.50 | -0.88% | 1,128,812 |
| Aug 8, 2025 | 156.26 | 161.36 | 155.28 | 160.92 | 160.92 | 2.77% | 1,733,200 |