Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futu Holdings Ltd (NQ: FHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 11.37 11.37 10.91 10.98 417,000 -0.54(-4.69%)
May 30, 2019 11.69 11.88 11.36 11.52 154,302 -0.06(-0.52%)
May 29, 2019 11.15 12.06 10.90 11.58 912,556 +0.51(+4.61%)
May 28, 2019 11.53 11.61 10.88 11.07 622,150 -0.46(-3.99%)
May 24, 2019 11.87 12.08 10.88 11.53 1,168,100 +0.06(+0.52%)
May 23, 2019 11.08 12.20 10.84 11.47 1,047,614 +0.19(+1.68%)
May 22, 2019 12.25 12.25 11.17 11.28 553,329 -1.05(-8.52%)
May 21, 2019 12.19 12.51 12.08 12.33 457,097 +0.49(+4.14%)
May 20, 2019 11.03 11.91 10.29 11.84 917,484 +0.72(+6.47%)
May 17, 2019 12.10 12.14 11.09 11.12 793,300 -1.09(-8.93%)
May 16, 2019 12.97 13.10 12.15 12.21 477,537 -0.56(-4.39%)
May 15, 2019 12.00 12.88 12.00 12.77 366,941 +0.69(+5.71%)
May 14, 2019 12.78 12.87 12.02 12.08 379,096 -0.43(-3.44%)
May 13, 2019 13.08 13.08 12.50 12.51 407,563 -0.91(-6.78%)
May 10, 2019 13.58 13.61 13.31 13.42 181,200 +0.01(+0.07%)
May 09, 2019 13.63 13.65 13.30 13.41 260,974 -0.42(-3.04%)
May 08, 2019 13.61 14.28 13.58 13.83 285,339 +0.12(+0.88%)
May 07, 2019 13.77 13.90 13.51 13.71 280,405 -0.16(-1.15%)
May 06, 2019 13.60 14.08 13.44 13.87 315,559 -0.37(-2.60%)
May 03, 2019 13.71 14.30 13.66 14.24 371,300 +0.59(+4.32%)
May 02, 2019 13.94 14.24 13.60 13.65 447,046 -0.10(-0.73%)
May 01, 2019 14.04 14.33 13.68 13.75 430,431 -0.20(-1.43%)
Apr 30, 2019 14.43 14.66 13.91 13.95 284,369 -0.36(-2.52%)
Apr 29, 2019 14.68 15.20 14.26 14.31 497,241 -0.33(-2.25%)
Apr 26, 2019 13.89 14.68 13.70 14.64 522,400 +0.88(+6.40%)
Apr 25, 2019 14.70 14.70 13.76 13.76 882,399 -0.94(-6.39%)
Apr 24, 2019 15.10 15.24 14.68 14.70 357,928 -0.40(-2.65%)
Apr 23, 2019 15.20 15.29 14.93 15.10 471,480 +0.07(+0.47%)
Apr 22, 2019 15.63 15.67 15.00 15.03 538,019 -0.57(-3.65%)
Apr 18, 2019 15.88 16.06 15.54 15.60 538,300 -0.20(-1.27%)
Apr 17, 2019 17.30 17.42 15.78 15.80 1,139,177 -1.20(-7.06%)
Apr 16, 2019 16.58 17.52 16.50 17.00 1,037,281 +0.74(+4.55%)
Apr 15, 2019 16.54 16.60 15.95 16.26 289,673 +0.00(+0.00%)
Apr 12, 2019 17.29 17.47 16.22 16.26 558,800 -0.52(-3.10%)
Apr 11, 2019 16.07 16.88 15.71 16.78 504,220 +0.78(+4.88%)
Apr 10, 2019 16.50 16.60 15.97 16.00 554,671 -0.58(-3.50%)
Apr 09, 2019 16.96 16.96 16.50 16.58 288,534 -0.22(-1.31%)
Apr 08, 2019 17.13 17.18 16.71 16.80 295,284 -0.33(-1.93%)
Apr 05, 2019 17.17 17.90 17.10 17.13 296,400 +0.02(+0.12%)
Apr 04, 2019 17.95 17.95 17.00 17.11 603,927 -0.67(-3.77%)
Apr 03, 2019 17.91 18.42 17.67 17.78 564,546 +0.16(+0.91%)
Apr 02, 2019 18.50 18.58 17.53 17.62 732,560 -1.00(-5.37%)
Apr 01, 2019 19.22 19.27 18.11 18.62 945,329 +0.10(+0.54%)
Mar 29, 2019 18.36 18.55 17.93 18.52 593,300 +0.61(+3.41%)
Mar 28, 2019 18.40 18.59 17.78 17.91 495,568 -0.36(-1.97%)
Mar 27, 2019 17.17 18.35 17.12 18.27 987,058 +1.25(+7.34%)
Mar 26, 2019 17.10 17.38 16.70 17.02 513,600 +0.15(+0.89%)
Mar 25, 2019 17.00 17.18 16.63 16.87 436,749 -0.32(-1.86%)
Mar 22, 2019 17.53 17.66 16.80 17.19 499,900 -0.26(-1.49%)
Mar 21, 2019 17.21 17.89 17.19 17.45 576,700 +0.33(+1.93%)
Mar 20, 2019 18.27 18.27 17.00 17.12 1,363,313 -1.18(-6.45%)
Mar 19, 2019 18.66 19.01 18.25 18.30 715,318 -0.27(-1.45%)
Mar 18, 2019 18.38 19.28 17.89 18.57 1,706,114 +0.57(+3.17%)
Mar 15, 2019 18.37 19.18 17.76 18.00 1,570,600 +0.50(+2.86%)
Mar 14, 2019 15.81 17.55 15.80 17.50 1,485,660 +1.73(+10.97%)
Mar 13, 2019 16.16 16.85 15.77 15.77 941,972 -0.63(-3.84%)
Mar 12, 2019 17.00 17.52 16.10 16.40 1,665,643 -0.40(-2.38%)
Mar 11, 2019 16.50 17.70 16.19 16.80 2,886,142 +1.48(+9.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.