Get the Stockscreener App
71.78
0.10%
+0.07
After Hours:
71.86
0.08
+0.11%
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 May 03, 2024, is $71.78.
- 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 779.66% to $71.78 now.
- The 52-week high stock price for FUTU is $72.89, representing a 1.55% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for FUTU is $35.91, indicating a -49.97% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Futu Holdings Ltd ADR (FUTU) stock in the beginning of 2023 was $42.06. The stock closed the year at $40.65, a loss of over -3.35% for the year.
The table below shows more information about FUTU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $71.92 | $69.80 | $2.12 | 2,261,294.0 | +0.10% |
| May 02, 2024 | $72.89 | $67.36 | $5.53 | 4,110,721.0 | +11.87% |
| May 01, 2024 | $65.15 | $63.72 | $1.43 | 616,408.0 | -0.33% |
| Apr 30, 2024 | $65.53 | $64.01 | $1.52 | 1,123,200.0 | -1.49% |
| Apr 29, 2024 | $66.64 | $65.01 | $1.63 | 1,323,670.0 | -1.66% |
| Apr 26, 2024 | $68.92 | $65.16 | $3.76 | 2,902,238.0 | +5.37% |
| Apr 25, 2024 | $63.20 | $61.06 | $2.14 | 1,349,160.0 | -1.53% |
| Apr 24, 2024 | $65.49 | $62.94 | $2.55 | 2,867,126.0 | +3.31% |
| Apr 23, 2024 | $63.27 | $57.55 | $5.72 | 3,093,547.0 | +11.49% |
| Apr 22, 2024 | $55.99 | $54.75 | $1.24 | 997,665.0 | +1.42% |
| Apr 19, 2024 | $55.09 | $54.20 | $0.8893 | 681,385.0 | -0.15% |
| Apr 18, 2024 | $55.55 | $54.55 | $1.00 | 808,785.0 | +0.96% |
| Apr 17, 2024 | $55.46 | $54.20 | $1.26 | 591,154.0 | -0.82% |
| Apr 16, 2024 | $56.26 | $54.68 | $1.58 | 1,165,422.0 | -3.54% |
| Apr 15, 2024 | $58.98 | $56.53 | $2.45 | 723,433.0 | -1.22% |
| Apr 12, 2024 | $59.40 | $57.47 | $1.93 | 816,719.0 | -4.26% |
| Apr 11, 2024 | $60.15 | $59.02 | $1.13 | 624,253.0 | +1.78% |
| Apr 10, 2024 | $60.76 | $58.65 | $2.11 | 850,581.0 | -0.74% |
| Apr 09, 2024 | $59.96 | $57.78 | $2.18 | 1,249,132.0 | +2.94% |
| Apr 08, 2024 | $57.75 | $56.35 | $1.40 | 506,265.0 | +2.23% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.89 | $63.72 | $9.17 | 9,249,717.0 | +11.62% |
| Apr, 2024 | $68.92 | $54.20 | $14.72 | 25,560,915.0 | +18.76% |
| Mar, 2024 | $65.44 | $52.68 | $12.76 | 35,864,695.0 | +1.18% |
| Feb, 2024 | $54.90 | $45.15 | $9.75 | 22,229,607.0 | +14.55% |
| Jan, 2024 | $53.41 | $43.61 | $9.80 | 35,102,878.0 | -14.48% |
Futu Holdings Ltd ADR Stock (FUTU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.99 | $50.28 | $5.71 | 30,806,105.0 | +1.32% |
| Nov, 2023 | $64.46 | $53.52 | $10.94 | 41,389,293.0 | -2.76% |
| Oct, 2023 | $67.49 | $52.17 | $15.32 | 39,225,632.0 | -4.08% |
| Sep, 2023 | $66.08 | $56.10 | $9.98 | 31,999,523.0 | -3.00% |
| Aug, 2023 | $61.80 | $46.66 | $15.14 | 53,517,921.0 | -1.00% |
| Jul, 2023 | $60.95 | $39.05 | $21.90 | 44,825,368.0 | +51.48% |
| Jun, 2023 | $43.46 | $36.78 | $6.68 | 28,474,910.0 | +7.81% |
| May, 2023 | $44.40 | $35.91 | $8.49 | 47,352,628.0 | -16.74% |
| Apr, 2023 | $54.10 | $41.92 | $12.18 | 30,032,125.0 | -14.62% |
| Mar, 2023 | $53.30 | $43.00 | $10.30 | 55,736,186.0 | +5.36% |
| Feb, 2023 | $56.56 | $43.32 | $13.24 | 48,804,074.0 | -3.05% |
| Jan, 2023 | $55.45 | $37.71 | $17.74 | 90,683,032.0 | +24.87% |
Futu Holdings Ltd ADR Stock (FUTU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $72.20 | $39.72 | $32.48 | 72,760,480.0 | -33.89% |
| Nov, 2022 | $61.50 | $35.06 | $26.44 | 58,434,714.0 | +81.60% |
| Oct, 2022 | $40.82 | $28.00 | $12.82 | 42,449,962.0 | -9.20% |
| Sep, 2022 | $50.18 | $35.61 | $14.57 | 38,562,324.0 | -24.04% |
| Aug, 2022 | $50.60 | $36.61 | $13.99 | 67,563,661.0 | +18.00% |
| Jul, 2022 | $56.08 | $40.36 | $15.72 | 44,271,226.0 | -20.32% |
| Jun, 2022 | $57.76 | $35.30 | $22.46 | 104,725,626.0 | +42.22% |
| May, 2022 | $37.87 | $26.84 | $11.03 | 71,349,396.0 | +14.75% |
| Apr, 2022 | $41.35 | $29.53 | $11.82 | 91,739,961.0 | -1.75% |
| Mar, 2022 | $45.05 | $21.23 | $23.82 | 226,811,015.0 | -23.84% |
| Feb, 2022 | $48.34 | $37.03 | $11.31 | 59,836,283.0 | -1.16% |
| Jan, 2022 | $51.68 | $35.50 | $16.18 | 117,584,299.0 | -0.12% |
5.96%
0.91%
Cap:
|
Volume (24h):