101.93
price down icon5.06%   -5.43
after-market 시간 외 거래: 101.71 -0.22 -0.22%
loading

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $106.3 $100.5 $5.80 3,658,653.0 -5.06%
2025-05-29 $118.5 $106.2 $12.32 6,229,259.0 -0.32%
2025-05-28 $108.8 $105.3 $3.50 1,383,543.0 +0.78%
2025-05-27 $112.5 $106.2 $6.34 2,527,562.0 -4.37%
2025-05-23 $112.2 $107.7 $4.44 1,244,305.0 +0.29%
2025-05-22 $112.7 $107.8 $4.85 1,412,418.0 +2.06%
2025-05-21 $112.3 $107.9 $4.45 1,925,590.0 -0.76%
2025-05-20 $112.7 $110.0 $2.64 1,328,761.0 +0.39%
2025-05-19 $110.8 $105.0 $5.80 2,163,390.0 +1.88%
2025-05-16 $108.3 $104.4 $3.86 2,204,253.0 +1.72%
2025-05-15 $108.5 $103.0 $5.49 2,754,437.0 -5.33%
2025-05-14 $115.0 $110.0 $5.01 1,895,636.0 -0.56%
2025-05-13 $114.5 $105.6 $8.85 2,365,009.0 +1.44%
2025-05-12 $112.2 $108.2 $4.06 2,862,937.0 +8.21%
2025-05-09 $105.7 $101.5 $4.17 1,366,878.0 -1.15%
2025-05-08 $104.7 $102.3 $2.39 1,195,400.0 +1.82%
2025-05-07 $103.2 $99.20 $4.03 1,641,910.0 -1.15%
2025-05-06 $103.5 $99.35 $4.13 2,059,587.0 +1.67%
2025-05-05 $102.2 $97.00 $5.21 2,535,249.0 +2.61%
2025-05-02 $99.00 $96.27 $2.73 2,113,672.0 +5.44%

Futu Holdings Ltd Adr 주식 (FUTU) 연도별 가격 이력

이 심층 분석에서는 Futu Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FUTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Futu Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $118.5 $92.61 $25.91 49,849,804.0 +10.42%
2025-04 $104.3 $70.60 $33.70 72,154,181.0 -9.81%
2025-03 $122.6 $98.15 $24.49 52,466,149.0 -6.26%
2025-02 $130.9 $91.29 $39.59 60,791,581.0 +12.97%
2025-01 $103.4 $73.40 $29.97 44,465,814.0 +20.83%

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $105.0 $79.93 $25.06 41,459,599.0 -7.69%
2024-11 $111.9 $81.33 $30.55 59,799,694.0 -8.17%
2024-10 $130.5 $86.41 $44.09 177,707,104.0 -0.69%
2024-09 $103.0 $56.22 $46.77 57,012,924.0 +50.49%
2024-08 $64.36 $51.80 $12.56 26,963,320.0 +0.44%
2024-07 $71.50 $59.75 $11.75 21,009,925.0 -3.54%
2024-06 $77.20 $64.82 $12.38 23,044,959.0 -12.69%
2024-05 $81.86 $63.72 $18.14 41,674,751.0 +16.84%
2024-04 $68.92 $54.20 $14.72 25,560,915.0 +18.76%
2024-03 $65.44 $52.68 $12.76 35,864,695.0 +1.18%
2024-02 $54.90 $45.15 $9.75 22,229,607.0 +14.55%
2024-01 $53.41 $43.61 $9.80 35,102,878.0 -14.48%

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $55.99 $50.28 $5.71 30,806,105.0 +1.32%
2023-11 $64.46 $53.52 $10.94 41,389,293.0 -2.76%
2023-10 $67.49 $52.17 $15.32 39,225,632.0 -4.08%
2023-09 $66.08 $56.10 $9.98 31,999,523.0 -3.00%
2023-08 $61.80 $46.66 $15.14 53,517,921.0 -1.00%
2023-07 $60.95 $39.05 $21.90 44,825,368.0 +51.48%
2023-06 $43.46 $36.78 $6.68 28,474,910.0 +7.81%
2023-05 $44.40 $35.91 $8.49 47,352,628.0 -16.74%
2023-04 $54.10 $41.92 $12.18 30,032,125.0 -14.62%
2023-03 $53.30 $43.00 $10.30 55,736,186.0 +5.36%
2023-02 $56.56 $43.32 $13.24 48,804,074.0 -3.05%
2023-01 $55.45 $37.71 $17.74 90,683,032.0 +24.87%
$66.15
price up icon 3.44%
$387.16
price down icon 0.10%
$9.36
price down icon 7.14%
$209.68
price up icon 0.18%
$8.11
price down icon 3.80%
자본화:     |  볼륨(24시간):