Futu Limited (FUTU)
NASDAQ: FUTU
· Real-Time Price · USD
173.84
-0.91 (-0.52%)
At close: Aug 15, 2025, 1:20 PM
FUTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 173.30 | 179.17 | 171.00 | 174.75 | 174.75 | -0.98% | 2,037,142 |
| 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 |
| Aug 7, 2025 | 156.59 | 159.39 | 155.51 | 156.59 | 156.59 | 1.01% | 1,262,600 |
| Aug 6, 2025 | 154.41 | 155.60 | 151.85 | 155.03 | 155.03 | -0.10% | 1,347,300 |
| Aug 5, 2025 | 152.44 | 157.60 | 151.97 | 155.18 | 155.18 | 2.82% | 2,268,630 |
| Aug 4, 2025 | 145.17 | 150.99 | 144.79 | 150.93 | 150.93 | 6.54% | 2,213,500 |
| Aug 1, 2025 | 144.98 | 146.89 | 141.15 | 141.67 | 141.67 | -7.81% | 3,908,800 |
| Jul 31, 2025 | 151.60 | 153.88 | 146.11 | 153.68 | 153.68 | 1.82% | 2,847,846 |
| Jul 30, 2025 | 154.50 | 154.66 | 150.39 | 150.94 | 150.94 | -2.76% | 2,087,405 |
| Jul 29, 2025 | 163.80 | 164.33 | 154.36 | 155.23 | 155.23 | -4.57% | 2,492,206 |
| Jul 28, 2025 | 166.87 | 168.69 | 161.20 | 162.67 | 162.67 | -0.57% | 1,185,317 |
| Jul 25, 2025 | 162.19 | 164.99 | 161.28 | 163.61 | 163.61 | -1.95% | 1,577,800 |
| Jul 24, 2025 | 170.39 | 170.47 | 165.04 | 166.86 | 166.86 | -1.20% | 1,458,405 |
| Jul 23, 2025 | 167.20 | 174.36 | 167.20 | 168.89 | 168.89 | 2.82% | 3,697,700 |
| Jul 22, 2025 | 160.11 | 165.57 | 155.52 | 164.25 | 164.25 | 2.48% | 2,728,621 |
| Jul 21, 2025 | 162.75 | 163.77 | 159.10 | 160.27 | 160.27 | -0.19% | 2,062,115 |
| Jul 18, 2025 | 154.80 | 169.80 | 154.63 | 160.57 | 160.57 | 7.00% | 6,483,500 |