Futu Holdings (0FUT) Historical Prices

1 Followers

Time Period

Events

GB:0FUT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	96.74	98.80	96.40	98.08	98.08	+2.98%	1,727	1.17
Nov 10, 2026	100.85	100.93	94.34	95.24	95.24	-2.56%	2,258	1.56
Nov 09, 2026	96.94	100.40	96.50	100.12	100.12	+2.43%	890	0.62
Nov 06, 2026	95.00	99.70	94.55	97.75	97.75	+5.15%	3,441	2.47
Nov 05, 2026	100.18	100.20	87.43	92.96	92.96	-6.61%	6,336	4.70
Nov 04, 2026	104.97	105.08	97.94	99.54	99.54	-3.51%	1,608	1.19
Nov 03, 2026	104.50	105.55	103.05	103.16	103.16	-1.14%	330	0.24
Nov 02, 2026	100.05	106.89	99.38	104.35	104.35	+6.75%	1,541	1.13
Oct 30, 2026	99.23	99.70	96.65	97.75	97.75	-2.37%	1,652	1.23
Oct 29, 2026	99.99	101.49	99.40	100.12	100.12	-1.70%	271	0.20
Oct 28, 2026	103.93	103.98	99.75	101.85	101.85	-0.59%	687	0.50
Oct 27, 2026	101.50	102.46	100.43	102.45	102.45	+1.51%	127	0.09
Oct 26, 2026	99.99	102.06	97.99	100.93	100.93	+1.03%	1,056	0.78
Oct 23, 2026	102.60	102.60	98.30	99.90	99.90	+1.01%	285	0.21
Oct 22, 2026	101.80	101.80	98.80	98.90	98.90	-6.51%	961	0.70
Oct 21, 2026	105.82	107.00	104.56	105.79	105.79	-0.09%	4,270	3.26
Oct 20, 2026	104.80	106.60	104.48	105.88	105.88	+0.29%	57	0.04
Oct 19, 2026	107.10	107.36	105.49	105.57	105.57	-0.78%	912	0.68
Oct 16, 2026	109.50	109.84	106.40	106.40	106.40	-3.10%	1,086	0.80
Oct 15, 2026	107.37	110.03	106.00	109.80	109.80	+1.02%	172	0.13
Oct 14, 2026	114.44	114.88	108.69	108.69	108.69	-4.53%	359	0.25
Oct 13, 2026	112.28	114.61	111.14	113.85	113.85	+1.26%	2,422	1.75
Oct 12, 2026	112.00	113.10	111.90	112.43	112.43	-0.75%	212	0.15
Oct 09, 2026	109.82	115.20	109.82	113.28	113.28	+4.65%	2,389	1.70
Oct 08, 2026	108.09	110.04	107.50	108.25	108.25	-1.20%	704	0.50
Oct 07, 2026	111.60	112.26	105.68	109.56	109.56	-3.80%	415	0.29
Oct 06, 2026	109.18	114.09	109.11	113.89	113.89	+2.67%	680	0.48
Oct 05, 2026	103.23	111.10	102.80	110.93	110.93	+8.34%	878	0.61
Oct 02, 2026	107.00	107.00	101.29	102.39	102.39	-4.97%	1,674	1.13
Oct 01, 2026	110.30	111.56	106.48	107.74	107.74	-3.28%	324	0.21
Sep 30, 2026	111.93	114.80	111.16	111.39	111.39	-1.21%	943	0.61
Sep 29, 2026	112.22	112.79	111.46	112.76	112.76	+0.02%	752	0.47
Sep 28, 2026	110.34	113.38	109.50	112.74	112.74	+0.32%	330	0.19
Sep 25, 2026	109.55	112.70	109.10	112.39	112.39	+2.68%	530	0.30
Sep 24, 2026	109.21	110.55	108.10	109.45	109.45	-1.16%	200	0.11
Sep 23, 2026	113.94	113.97	110.54	110.73	110.73	-2.89%	1,527	0.86
Sep 22, 2026	113.58	116.95	113.54	114.03	114.03	-0.46%	410	0.23
Sep 21, 2026	112.99	115.16	112.50	114.56	114.56	+1.68%	1,222	0.68
Sep 18, 2026	111.63	113.31	111.63	112.66	112.66	+0.78%	439	0.24
Sep 17, 2026	110.00	112.50	110.00	111.79	111.79	+0.84%	2,010	1.08
Sep 16, 2026	109.00	110.86	108.99	110.86	110.86	+1.30%	270	0.15
Sep 15, 2026	110.50	111.58	109.30	109.44	109.44	-1.58%	832	0.44
Sep 14, 2026	111.80	112.63	109.80	111.20	111.20	-1.42%	2,561	1.38
Sep 11, 2026	114.47	115.17	112.40	112.80	112.80	-0.45%	164	0.09
Sep 10, 2026	117.74	117.74	112.73	113.31	113.31	-3.88%	2,492	1.31
Sep 09, 2026	117.89	118.83	117.03	117.88	117.88	-0.50%	733	0.38
Sep 08, 2026	120.90	121.23	118.26	118.47	118.47	-2.97%	170	0.09
Sep 07, 2026	122.09	122.90	120.55	122.09	122.09	0.00%	0	0.00
Sep 04, 2026	122.59	122.90	120.55	122.09	122.09	-0.17%	329	0.16
Sep 03, 2026	118.15	122.44	117.36	122.30	122.30	+3.51%	1,481	0.72

Futu Holdings historical prices

Futu Holdings (0FUT) Historical Prices

Become an Expert with TipRanks Premium