105.88
price down icon1.60%   -1.72
after-market 시간 외 거래: 105.82 -0.06 -0.06%
loading

Futu Holdings Ltd Adr 주식 (FUTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-02-11 $109.6 $104.9 $4.69 2,141,181.0 -1.60%
2025-02-10 $111.5 $104.5 $6.99 3,282,332.0 +1.86%
2025-02-07 $107.0 $100.0 $6.96 4,746,345.0 +8.73%
2025-02-06 $98.69 $96.79 $1.90 1,455,247.0 +3.23%
2025-02-05 $96.36 $94.02 $2.34 1,208,694.0 -4.66%
2025-02-04 $100.2 $95.80 $4.43 2,965,092.0 +6.22%
2025-02-03 $96.50 $91.29 $5.21 1,833,414.0 -3.84%
2025-01-31 $100.8 $95.74 $5.09 1,685,767.0 -3.53%
2025-01-30 $103.4 $98.04 $5.33 2,785,996.0 +3.10%
2025-01-29 $99.00 $96.16 $2.84 1,581,086.0 -2.52%
2025-01-28 $99.82 $94.22 $5.60 1,845,907.0 +6.20%
2025-01-27 $96.10 $93.66 $2.44 2,610,729.0 -3.35%
2025-01-24 $97.23 $93.78 $3.45 2,848,623.0 +5.06%
2025-01-23 $92.86 $87.80 $5.06 1,913,827.0 +3.56%
2025-01-22 $90.67 $87.70 $2.97 3,339,709.0 -2.27%
2025-01-21 $91.91 $85.50 $6.41 4,674,333.0 +4.34%
2025-01-17 $89.13 $81.10 $8.03 5,328,466.0 +8.87%
2025-01-16 $80.64 $78.58 $2.06 1,257,570.0 +0.34%
2025-01-15 $80.50 $78.82 $1.68 1,640,157.0 +3.21%
2025-01-14 $79.46 $77.10 $2.36 1,819,518.0 +3.34%

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
2025-02 $111.5 $91.29 $20.18 19,773,486.0 +9.55%
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%
capital_markets JEF
$71.92
price down icon 1.83%
capital_markets NMR
$6.86
price up icon 0.29%
$221.47
price down icon 2.09%
capital_markets TW
$124.45
price down icon 0.49%
$362.42
price down icon 1.01%
자본화:     |  볼륨(24시간):