Futu Limited (FUTU)
79.48
1.84 (2.37%)
At close: Jan 15, 2025, 12:01 PM
FUTU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 78.90 | 79.46 | 77.10 | 77.64 | 2.51 | 3.34% | 1,825,632 |
| Jan 13, 2025 | 74.39 | 76.18 | 73.40 | 75.13 | -0.28 | -0.37% | 1,304,231 |
| Jan 10, 2025 | 75.89 | 75.91 | 74.07 | 75.41 | -2.02 | -2.61% | 1,850,437 |
| Jan 8, 2025 | 77.88 | 78.19 | 76.20 | 77.43 | -2.14 | -2.69% | 1,476,120 |
| Jan 7, 2025 | 81.49 | 81.49 | 78.40 | 79.57 | -1.19 | -1.47% | 1,217,618 |
| Jan 6, 2025 | 82.00 | 83.55 | 79.90 | 80.76 | 0.13 | 0.16% | 3,334,011 |
| Jan 3, 2025 | 81.00 | 81.58 | 78.93 | 80.63 | 1.17 | 1.47% | 1,085,209 |
| Jan 2, 2025 | 78.68 | 81.64 | 78.56 | 79.46 | -0.53 | -0.66% | 1,389,069 |
| Dec 31, 2024 | 80.18 | 81.48 | 79.39 | 79.99 | -0.53 | -0.66% | 1,469,600 |
| Dec 30, 2024 | 81.83 | 82.00 | 79.93 | 80.52 | -2.31 | -2.79% | 1,379,600 |
| Dec 27, 2024 | 85.30 | 85.30 | 82.15 | 82.83 | -3.30 | -3.83% | 1,136,039 |
| Dec 26, 2024 | 86.26 | 87.10 | 85.02 | 86.13 | -0.87 | -1.00% | 1,138,447 |
| Dec 24, 2024 | 87.61 | 88.00 | 86.41 | 87.00 | 0.81 | 0.94% | 839,721 |
| Dec 23, 2024 | 84.40 | 86.52 | 84.00 | 86.19 | 2.15 | 2.56% | 1,217,600 |
| Dec 20, 2024 | 83.58 | 85.39 | 83.00 | 84.04 | 0.40 | 0.48% | 912,009 |
| Dec 19, 2024 | 85.10 | 85.44 | 83.37 | 83.64 | 0.44 | 0.53% | 1,067,009 |
| Dec 18, 2024 | 86.00 | 87.10 | 82.39 | 83.20 | -2.98 | -3.46% | 1,591,413 |
| Dec 17, 2024 | 83.40 | 86.45 | 82.25 | 86.18 | 3.73 | 4.52% | 1,836,505 |
| Dec 16, 2024 | 84.00 | 85.30 | 81.40 | 82.45 | -4.09 | -4.73% | 2,724,341 |
| Dec 13, 2024 | 84.50 | 86.93 | 83.86 | 86.54 | 1.30 | 1.53% | 2,438,743 |
| Dec 12, 2024 | 85.84 | 86.66 | 84.36 | 85.24 | -0.64 | -0.75% | 1,984,700 |
| Dec 11, 2024 | 87.61 | 87.79 | 83.81 | 85.88 | -1.10 | -1.26% | 2,793,616 |
| Dec 10, 2024 | 91.00 | 93.43 | 86.21 | 86.98 | -11.10 | -11.32% | 4,253,426 |
| Dec 9, 2024 | 92.87 | 104.99 | 92.76 | 98.08 | 14.81 | 17.79% | 9,746,744 |
| Dec 6, 2024 | 87.40 | 87.46 | 83.11 | 83.27 | -3.55 | -4.09% | 1,787,204 |
| Dec 5, 2024 | 86.41 | 87.30 | 85.75 | 86.82 | 0.57 | 0.66% | 964,716 |
| Dec 4, 2024 | 87.50 | 88.00 | 84.64 | 86.25 | -1.97 | -2.23% | 1,394,738 |
| Dec 3, 2024 | 86.30 | 89.91 | 86.13 | 88.22 | 2.90 | 3.40% | 1,834,500 |
| Dec 2, 2024 | 88.00 | 88.33 | 85.27 | 85.32 | -1.91 | -2.19% | 1,540,806 |
| Nov 29, 2024 | 87.28 | 87.48 | 85.72 | 87.23 | 0.90 | 1.04% | 1,006,300 |
| Nov 27, 2024 | 88.68 | 89.89 | 86.30 | 86.33 | 2.57 | 3.07% | 2,184,435 |
| Nov 26, 2024 | 83.98 | 85.17 | 82.76 | 83.76 | -0.24 | -0.29% | 1,427,300 |
| Nov 25, 2024 | 83.70 | 84.95 | 82.75 | 84.00 | -0.22 | -0.26% | 1,941,700 |
| Nov 22, 2024 | 81.68 | 85.05 | 81.33 | 84.22 | -0.47 | -0.55% | 2,393,600 |
| Nov 21, 2024 | 87.20 | 87.69 | 84.58 | 84.69 | -4.30 | -4.83% | 2,970,304 |
| Nov 20, 2024 | 87.82 | 91.00 | 87.67 | 88.99 | 2.29 | 2.64% | 2,437,919 |
| Nov 19, 2024 | 91.00 | 91.87 | 86.58 | 86.70 | -5.60 | -6.07% | 4,554,500 |
| Nov 18, 2024 | 91.84 | 93.66 | 90.71 | 92.30 | 3.22 | 3.61% | 2,180,400 |
| Nov 15, 2024 | 89.50 | 89.60 | 87.48 | 89.08 | 0.40 | 0.45% | 1,268,800 |
| Nov 14, 2024 | 89.94 | 90.03 | 87.15 | 88.68 | -2.06 | -2.27% | 2,401,942 |
| Nov 13, 2024 | 95.82 | 95.82 | 90.12 | 90.74 | -2.28 | -2.45% | 2,501,700 |
| Nov 12, 2024 | 96.42 | 97.88 | 92.76 | 93.02 | -8.89 | -8.72% | 3,429,334 |
| Nov 11, 2024 | 97.46 | 101.97 | 93.76 | 101.91 | 7.40 | 7.83% | 4,987,000 |
| Nov 8, 2024 | 101.70 | 101.70 | 92.17 | 94.51 | -14.15 | -13.02% | 6,872,348 |
| Nov 7, 2024 | 104.00 | 111.88 | 100.80 | 108.66 | 12.00 | 12.41% | 7,339,100 |
| Nov 6, 2024 | 95.88 | 97.21 | 92.37 | 96.66 | -2.42 | -2.44% | 3,420,702 |
| Nov 5, 2024 | 101.68 | 103.60 | 98.30 | 99.08 | 2.18 | 2.25% | 2,824,400 |
| Nov 4, 2024 | 96.29 | 101.96 | 96.17 | 96.90 | 1.82 | 1.91% | 3,127,900 |
| Nov 1, 2024 | 96.20 | 98.24 | 94.60 | 95.08 | 0.09 | 0.09% | 2,153,147 |
| Oct 31, 2024 | 96.59 | 97.23 | 93.06 | 94.99 | -1.15 | -1.20% | 2,244,813 |