TipRanks
Go Ultimate55% OFF

Futu Holdings (FUTUN) Historical Prices

MX:FUTUN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,855.001,855.001,823.001,823.001,823.00-3.34%1281.99
Oct 29, 20261,886.001,886.001,886.001,886.001,886.00-1.00%120.19
Oct 28, 20261,905.001,927.001,820.711,905.001,905.00+0.00%00.00
Oct 27, 20261,905.001,905.001,905.001,905.001,905.00+1.87%90.14
Oct 26, 20261,870.001,870.001,870.001,870.001,870.00+0.00%170.26
Oct 23, 20261,872.001,872.001,870.001,870.001,870.00+1.14%2864.67
Oct 22, 20261,860.001,860.001,849.001,849.001,849.00-5.13%590.98
Oct 21, 20261,949.001,996.791,880.001,949.001,949.00+0.00%00.00
Oct 20, 20261,949.002,012.391,880.001,949.001,949.00+0.00%00.00
Oct 19, 20261,949.001,949.001,949.001,949.001,949.00-3.03%260.42
Oct 16, 20262,010.002,010.002,010.002,010.002,010.00-0.77%90.15
Oct 15, 20262,014.002,029.002,013.002,025.502,025.50-0.10%2,05969.82
Oct 14, 20262,030.002,030.002,027.442,027.442,027.44-0.76%321.02
Oct 13, 20262,043.062,148.392,033.612,043.062,043.06+0.00%00.00
Oct 12, 20262,043.062,099.992,000.002,043.062,043.06+0.00%00.00
Oct 09, 20262,020.002,043.062,020.002,043.062,043.06+3.55%190.36
Oct 08, 20261,973.001,973.001,973.001,973.001,973.00-0.60%400.76
Oct 07, 20261,935.001,985.001,935.001,985.001,985.00-2.46%400.75
Oct 06, 20262,035.002,035.002,035.002,035.002,035.00+1.85%200.38
Oct 05, 20261,920.002,000.001,920.001,998.001,998.00+7.30%1222.37
Oct 02, 20261,862.001,910.001,862.001,862.001,862.00-5.90%280.54
Oct 01, 20261,978.651,978.651,978.651,978.651,978.65-1.07%1601.31
Sep 30, 20262,000.102,000.102,000.102,000.102,000.10-1.47%190.16
Sep 29, 20262,030.002,081.192,000.002,030.002,030.00+0.00%00.00
Sep 28, 20262,030.002,030.002,030.002,030.002,030.00+2.99%350.29
Sep 25, 20261,983.201,983.201,953.201,971.001,971.00+1.86%610.50
Sep 24, 20261,935.002,000.001,935.001,935.001,935.00+0.00%00.00
Sep 23, 20261,935.001,935.001,935.001,935.001,935.00-3.25%80.06
Sep 22, 20262,000.002,000.002,000.002,000.002,000.00+3.36%130.10
Sep 21, 20261,935.002,032.791,935.001,935.001,935.00+0.00%00.00
Sep 18, 20261,935.001,935.001,935.001,935.001,935.00+0.42%290.22
Sep 17, 20261,927.001,927.001,927.001,927.001,927.00+4.16%370.28
Sep 16, 20261,850.001,850.001,850.001,850.001,850.00+0.00%00.00
Sep 15, 20261,850.001,850.001,850.001,850.001,850.00-3.39%70.05
Sep 14, 20261,915.001,915.001,915.001,915.001,915.00-0.16%110.08
Sep 11, 20261,918.121,918.121,918.121,918.121,918.12-1.13%50.04
Sep 10, 20261,940.001,940.001,940.001,940.001,940.00-2.95%170.12
Sep 09, 20261,999.002,051.091,800.001,999.001,999.00+0.00%00.00
Sep 08, 20261,999.002,054.001,999.001,999.001,999.00-2.73%1010.72
Sep 07, 20262,055.002,065.612,055.002,055.002,055.00+0.00%00.00
Sep 04, 20262,055.002,055.002,055.002,055.002,055.00-0.48%170.12
Sep 03, 20262,065.002,065.002,065.002,065.002,065.00-0.24%220.16
Sep 02, 20262,070.002,100.001,687.002,070.002,070.00+0.00%00.00
Sep 01, 20262,070.002,100.001,687.002,070.002,070.00+0.00%00.00
Aug 31, 20262,070.002,070.002,070.002,070.002,070.00-1.66%110.07
Aug 28, 20262,105.002,105.002,105.002,105.002,105.00-0.33%50.03
Aug 27, 20262,131.502,131.502,112.002,112.002,112.00-0.20%340.21
Aug 26, 20262,116.202,227.192,116.202,116.202,116.20+0.00%00.00
Aug 25, 20262,116.202,116.202,116.202,116.202,116.20+8.13%370.22
Aug 24, 20261,957.001,957.001,957.001,957.001,957.00+3.76%230.13