5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
+4.18%
3 MONTH PERFORMANCE
-6.12%
6 MONTH PERFORMANCE
+42.10%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
+86.83%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $81.10 | $87.53 (7.93%) | $89.13 | $81.10 | 5.32 M | $1.54 B |
| 01/16/2025 | $80.35 | $80.40 (0.06%) | $80.64 | $78.58 | 1.26 M | $1.41 B |
| 01/15/2025 | $78.82 | $80.13 (1.66%) | $80.50 | $78.82 | 1.66 M | $1.41 B |
| 01/14/2025 | $78.90 | $77.64 (-1.6%) | $79.46 | $77.10 | 1.84 M | $1.36 B |
| 01/13/2025 | $74.39 | $75.13 (0.99%) | $76.18 | $73.40 | 1.30 M | $1.32 B |
| 01/10/2025 | $75.89 | $75.41 (-0.63%) | $75.91 | $74.07 | 1.85 M | $1.32 B |
| 01/08/2025 | $77.88 | $77.43 (-0.58%) | $78.19 | $76.20 | 1.48 M | $1.36 B |
| 01/07/2025 | $81.49 | $79.57 (-2.36%) | $81.49 | $78.40 | 1.22 M | $1.40 B |
| 01/06/2025 | $82.00 | $80.76 (-1.51%) | $83.55 | $79.90 | 3.33 M | $1.42 B |
| 01/03/2025 | $81.00 | $80.63 (-0.46%) | $81.58 | $78.93 | 1.09 M | $1.41 B |
| 01/02/2025 | $78.68 | $79.46 (0.99%) | $81.64 | $78.56 | 1.39 M | $1.39 B |
| 12/31/2024 | $80.18 | $79.99 (-0.24%) | $81.48 | $79.39 | 1.47 M | $1.40 B |
| 12/30/2024 | $81.83 | $80.52 (-1.6%) | $82.00 | $79.93 | 1.38 M | $1.41 B |
| 12/27/2024 | $85.30 | $82.83 (-2.9%) | $85.30 | $82.15 | 1.14 M | $1.45 B |
| 12/26/2024 | $86.26 | $86.13 (-0.15%) | $87.10 | $85.02 | 1.14 M | $1.51 B |
| 12/24/2024 | $87.61 | $87.00 (-0.7%) | $88.00 | $86.41 | 839,721 | $1.53 B |
| 12/23/2024 | $84.40 | $86.19 (2.12%) | $86.52 | $84.00 | 1.22 M | $1.51 B |
| 12/20/2024 | $83.58 | $84.04 (0.55%) | $85.39 | $83.00 | 912,009 | $1.47 B |
| 12/19/2024 | $85.10 | $83.64 (-1.72%) | $85.44 | $83.37 | 1.07 M | $1.47 B |
| 12/18/2024 | $86.00 | $83.20 (-3.26%) | $87.10 | $82.39 | 1.59 M | $11.67 B |
| 12/17/2024 | $83.40 | $86.18 (3.33%) | $86.45 | $82.25 | 1.84 M | $12.09 B |
| 12/16/2024 | $84.00 | $82.45 (-1.85%) | $85.30 | $81.40 | 2.72 M | $11.57 B |
| 12/13/2024 | $84.50 | $86.54 (2.41%) | $86.93 | $83.86 | 2.44 M | $12.14 B |
| 12/12/2024 | $85.84 | $85.24 (-0.7%) | $86.66 | $84.36 | 1.98 M | $11.96 B |
| 12/11/2024 | $87.61 | $85.88 (-1.97%) | $87.79 | $83.81 | 2.79 M | $12.05 B |
| 12/10/2024 | $91.00 | $86.98 (-4.42%) | $93.43 | $86.21 | 4.25 M | $12.20 B |
| 12/09/2024 | $92.87 | $98.08 (5.61%) | $104.99 | $92.76 | 9.75 M | $13.76 B |
| 12/06/2024 | $87.40 | $83.27 (-4.73%) | $87.46 | $83.11 | 1.79 M | $11.68 B |
| 12/05/2024 | $86.41 | $86.82 (0.47%) | $87.30 | $85.75 | 964,716 | $12.18 B |
| 12/04/2024 | $87.50 | $86.25 (-1.43%) | $88.00 | $84.64 | 1.39 M | $12.10 B |
| 12/03/2024 | $86.30 | $88.22 (2.22%) | $89.91 | $86.13 | 1.83 M | $12.38 B |
| 12/02/2024 | $88.00 | $85.32 (-3.05%) | $88.33 | $85.27 | 1.54 M | $11.97 B |
| 11/29/2024 | $87.28 | $87.23 (-0.06%) | $87.48 | $85.72 | 1.01 M | $12.24 B |
| 11/27/2024 | $88.68 | $86.33 (-2.65%) | $89.89 | $86.30 | 2.18 M | $12.11 B |
| 11/26/2024 | $83.98 | $83.76 (-0.26%) | $85.17 | $82.76 | 1.43 M | $11.75 B |
| 11/25/2024 | $83.70 | $84.00 (0.36%) | $84.95 | $82.75 | 1.94 M | $11.79 B |
| 11/22/2024 | $81.68 | $84.22 (3.11%) | $85.05 | $81.33 | 2.39 M | $11.82 B |
| 11/21/2024 | $87.20 | $84.69 (-2.88%) | $87.69 | $84.58 | 2.97 M | $11.88 B |
| 11/20/2024 | $87.82 | $88.99 (1.33%) | $91.00 | $87.67 | 2.44 M | $12.49 B |
| 11/19/2024 | $91.00 | $86.70 (-4.73%) | $91.87 | $86.58 | 4.55 M | $12.16 B |
| 11/18/2024 | $91.84 | $92.30 (0.5%) | $93.66 | $90.71 | 2.18 M | $12.95 B |
| 11/15/2024 | $89.50 | $89.08 (-0.47%) | $89.60 | $87.48 | 1.27 M | $12.50 B |
| 11/14/2024 | $89.94 | $88.68 (-1.4%) | $90.03 | $87.15 | 2.40 M | $12.44 B |
| 11/13/2024 | $95.82 | $90.74 (-5.3%) | $95.82 | $90.12 | 2.50 M | $12.73 B |
| 11/12/2024 | $96.42 | $93.02 (-3.53%) | $97.88 | $92.76 | 3.43 M | $13.05 B |
| 11/11/2024 | $97.46 | $101.91 (4.57%) | $101.97 | $93.76 | 4.99 M | $14.30 B |
| 11/08/2024 | $101.70 | $94.51 (-7.07%) | $101.70 | $92.17 | 6.87 M | $13.04 B |
| 11/07/2024 | $104.00 | $108.66 (4.48%) | $111.88 | $100.80 | 7.34 M | $14.99 B |
| 11/06/2024 | $95.88 | $96.66 (0.81%) | $97.21 | $92.37 | 3.42 M | $13.33 B |
| 11/05/2024 | $101.68 | $99.08 (-2.56%) | $103.60 | $98.30 | 2.82 M | $13.67 B |
| 11/04/2024 | $96.29 | $96.90 (0.63%) | $101.96 | $96.17 | 3.13 M | $13.37 B |
| 11/01/2024 | $96.20 | $95.08 (-1.16%) | $98.24 | $94.60 | 2.15 M | $13.11 B |
| 10/31/2024 | $96.59 | $94.99 (-1.66%) | $97.23 | $93.06 | 2.24 M | $13.10 B |
| 10/30/2024 | $95.93 | $96.14 (0.22%) | $98.68 | $94.30 | 2.16 M | $13.26 B |
| 10/29/2024 | $100.13 | $98.17 (-1.96%) | $100.18 | $95.50 | 4.13 M | $13.54 B |
| 10/28/2024 | $93.23 | $96.88 (3.92%) | $98.25 | $92.91 | 3.22 M | $13.36 B |
| 10/25/2024 | $89.37 | $92.58 (3.59%) | $94.04 | $89.03 | 2.96 M | $12.77 B |
| 10/24/2024 | $89.10 | $88.14 (-1.08%) | $89.44 | $86.73 | 1.68 M | $12.16 B |
| 10/23/2024 | $93.27 | $88.80 (-4.79%) | $93.27 | $88.61 | 2.62 M | $12.25 B |
| 10/22/2024 | $91.84 | $92.37 (0.58%) | $96.19 | $91.34 | 3.60 M | $12.74 B |
| 10/21/2024 | $91.56 | $92.33 (0.84%) | $93.64 | $90.73 | 2.32 M | $12.74 B |