Futu Holdings Ltd Adr (FUTU)

Date: O: H: L: C: Vol:

Futu Holdings Ltd Adr Stock (FUTU) Price History

The historical daily chart and data for Futu Holdings Ltd Adr stock (FUTU), show that the latest closing stock price as of November 02, 2026, is $103.23.

Futu Holdings Ltd Adr all-time high stock price is $204.25, occurred on February 10, 2021.
The lowest Futu Holdings Ltd Adr stock price recorded was $8.16 on March 23, 2020. Since then, Futu Holdings Ltd Adr's stock price has risen over 92.09% to $103.23 now.
The 52-week high stock price for FUTU is $202.53, representing a 96.20% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for FUTU is $80.50, indicating a 22.02% decrease from the current share price, occurred on May 22, 2026.
The closing price of Futu Holdings Ltd Adr (FUTU) stock in the beginning of 2025 was $79.46. The stock closed the year at $164.21, a gain of over 106.66% for the year.

The table below shows more information about FUTU historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$107.07	$100.48	$6.59	1,416,542	+4.85%
Oct 30, 2026	$99.39	$96.20	$3.19	1,223,812	-2.98%
Oct 29, 2026	$101.48	$99.25	$2.23	323,434	-0.35%
Oct 28, 2026	$103.80	$99.65	$4.15	504,224	-0.52%
Oct 27, 2026	$102.57	$101.11	$1.46	429,962	+1.01%
Oct 26, 2026	$102.14	$97.82	$4.32	960,019	+2.17%
Oct 23, 2026	$101.03	$98.26	$2.77	929,896	+0.27%
Oct 22, 2026	$101.68	$98.18	$3.50	1,754,611	-5.82%
Oct 21, 2026	$106.90	$104.34	$2.56	1,010,649	-0.45%
Oct 20, 2026	$107.07	$104.50	$2.57	825,195	+0.01%
Oct 19, 2026	$107.64	$105.24	$2.40	929,002	+0.02%
Oct 16, 2026	$109.62	$105.20	$4.42	928,396	-3.93%
Oct 15, 2026	$110.05	$105.90	$4.14	1,220,531	+0.32%
Oct 14, 2026	$114.28	$108.52	$5.76	1,333,915	-4.04%
Oct 13, 2026	$114.70	$111.11	$3.59	944,817	+1.60%
Oct 12, 2026	$113.17	$111.80	$1.37	865,019	-1.28%
Oct 09, 2026	$115.17	$110.50	$4.67	1,373,794	+4.55%
Oct 08, 2026	$110.30	$107.66	$2.64	886,553	-0.84%
Oct 07, 2026	$110.30	$105.25	$5.05	1,568,595	-3.12%
Oct 06, 2026	$114.49	$109.12	$5.37	1,278,202	+3.20%

Futu Holdings Ltd Adr Stock (FUTU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Futu Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Futu Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Futu Holdings Ltd Adr Stock (FUTU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$107.07	$100.48	$6.59	1,416,542	+4.85%
Oct, 2026	$115.17	$96.20	$18.97	24,501,329	-10.95%
Sep, 2026	$122.61	$108.10	$14.51	17,467,559	-9.49%
Aug, 2026	$128.43	$102.85	$25.58	29,752,206	+16.19%
Jul, 2026	$110.18	$91.86	$18.32	32,247,921	+12.14%
Jun, 2026	$104.29	$88.78	$15.51	50,117,756	-9.93%
May, 2026	$168.65	$80.50	$88.15	140,009,373	-32.65%
Apr, 2026	$168.96	$136.37	$32.59	24,101,655	+12.98%
Mar, 2026	$155.02	$130.32	$24.70	36,477,964	-8.12%
Feb, 2026	$164.49	$138.68	$25.81	31,994,715	-8.45%
Jan, 2026	$189.38	$160.00	$29.38	30,586,050	-1.00%

Futu Holdings Ltd Adr Stock (FUTU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$176.65	$159.00	$17.65	18,552,463	-2.59%
Nov, 2025	$202.53	$153.36	$49.17	31,755,490	-14.76%
Oct, 2025	$201.50	$151.59	$49.91	58,478,821	+14.45%
Sep, 2025	$199.86	$165.89	$33.97	49,351,303	-6.30%
Aug, 2025	$197.35	$141.15	$56.20	50,539,216	+20.77%
Jul, 2025	$170.47	$117.78	$52.69	55,920,268	+24.35%
Jun, 2025	$127.11	$101.00	$26.11	40,701,512	+21.25%
May, 2025	$118.52	$92.61	$25.91	46,191,151	+10.42%
Apr, 2025	$104.30	$70.60	$33.70	72,154,181	-9.81%
Mar, 2025	$122.64	$98.15	$24.49	52,466,149	-6.26%
Feb, 2025	$130.88	$91.29	$39.59	60,791,581	+12.97%
Jan, 2025	$103.37	$73.40	$29.97	44,465,814	+20.83%

Futu Holdings Ltd Adr Stock (FUTU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$104.99	$79.93	$25.06	41,459,599	-7.69%
Nov, 2024	$111.88	$81.34	$30.55	59,799,694	-8.17%
Oct, 2024	$130.50	$86.41	$44.09	177,707,104	-0.69%
Sep, 2024	$102.99	$56.22	$46.77	57,012,924	+50.49%
Aug, 2024	$64.36	$51.80	$12.56	26,963,320	+0.44%
Jul, 2024	$71.50	$59.75	$11.75	21,009,925	-3.54%
Jun, 2024	$77.20	$64.82	$12.38	23,044,959	-12.69%
May, 2024	$81.86	$63.72	$18.14	41,674,751	+16.84%
Apr, 2024	$68.92	$54.20	$14.72	25,560,915	+18.76%
Mar, 2024	$65.44	$52.68	$12.76	35,864,695	+1.18%
Feb, 2024	$54.90	$45.15	$9.75	22,229,607	+14.55%
Jan, 2024	$53.41	$43.61	$9.80	35,102,878	-14.48%

Similar to FUTU