Financial News

Futu Holdings Ltd ADR (NQ: FUTU )

67.10 -1.95 (-2.82%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 70.00 70.00 66.90 69.05 3,109,171 -2.01(-2.83%)
Jun 14, 2024 70.76 71.50 70.66 71.06 1,022,011 -0.52(-0.73%)
Jun 13, 2024 73.79 74.27 70.24 71.58 2,115,254 -1.99(-2.70%)
Jun 12, 2024 74.80 75.24 73.17 73.57 1,169,389 -1.04(-1.39%)
Jun 11, 2024 74.32 76.10 73.69 74.61 1,285,710 -0.27(-0.36%)
Jun 10, 2024 73.51 75.28 72.67 74.88 891,134 -0.02(-0.03%)
Jun 07, 2024 75.41 76.05 74.32 74.90 961,288 -1.58(-2.07%)
Jun 06, 2024 75.38 77.09 74.47 76.48 1,064,698 +1.10(+1.46%)
Jun 05, 2024 75.15 76.78 74.90 75.38 1,148,162 +1.05(+1.41%)
Jun 04, 2024 74.87 75.43 73.83 74.33 1,362,522 -0.07(-0.09%)
Jun 03, 2024 76.40 77.20 73.80 74.40 1,048,826 -0.74(-0.98%)
May 31, 2024 74.86 76.35 74.25 75.14 1,822,967 +0.45(+0.60%)
May 30, 2024 76.54 76.54 74.21 74.69 1,737,612 -1.67(-2.19%)
May 29, 2024 74.61 78.40 74.25 76.36 1,300,113 -0.55(-0.72%)
May 28, 2024 76.75 80.82 75.70 76.91 3,660,770 +2.27(+3.04%)
May 24, 2024 73.29 75.60 72.73 74.64 1,650,908 +0.84(+1.14%)
May 23, 2024 76.23 76.23 73.07 73.80 2,404,392 -2.79(-3.64%)
May 22, 2024 75.50 76.99 75.20 76.59 1,131,860 -0.17(-0.22%)
May 21, 2024 76.86 77.75 75.60 76.76 1,275,378 -1.87(-2.38%)
May 20, 2024 80.00 80.33 77.93 78.63 1,242,726 -1.78(-2.21%)
May 17, 2024 78.79 81.86 78.73 80.41 2,805,744 +2.63(+3.38%)
May 16, 2024 75.00 77.78 74.41 77.78 2,175,636 +3.21(+4.30%)
May 15, 2024 74.46 74.67 72.56 74.57 1,188,505 +1.05(+1.43%)
May 14, 2024 70.71 73.53 69.70 73.52 2,198,199 +0.99(+1.36%)
May 13, 2024 70.23 74.49 70.23 72.53 2,630,035 +3.63(+5.27%)
May 10, 2024 71.45 72.35 68.53 68.90 1,790,389 -0.99(-1.42%)
May 09, 2024 71.83 72.08 69.30 69.89 1,391,306 +0.88(+1.27%)
May 08, 2024 69.01 69.86 67.50 69.02 1,942,516 -2.05(-2.88%)
May 07, 2024 72.13 72.21 70.34 71.06 1,850,681 -2.42(-3.30%)
May 06, 2024 72.32 75.25 72.10 73.48 2,449,969 +1.70(+2.38%)
May 03, 2024 70.60 71.92 69.80 71.78 2,274,465 +0.07(+0.10%)
May 02, 2024 67.58 72.89 67.36 71.71 4,361,505 +7.61(+11.87%)
May 01, 2024 64.31 65.15 63.72 64.10 1,136,977 -0.21(-0.33%)
Apr 30, 2024 64.26 65.53 64.01 64.31 1,731,661 -0.97(-1.49%)
Apr 29, 2024 66.39 66.64 65.01 65.28 1,504,101 -1.10(-1.66%)
Apr 26, 2024 65.16 68.92 65.16 66.38 3,064,293 +3.38(+5.37%)
Apr 25, 2024 61.63 63.20 61.06 63.00 1,841,585 -0.98(-1.53%)
Apr 24, 2024 63.00 65.49 62.94 63.98 3,131,879 +2.05(+3.31%)
Apr 23, 2024 57.55 63.27 57.55 61.93 3,775,957 +6.38(+11.49%)
Apr 22, 2024 55.66 55.99 54.75 55.55 999,543 +0.78(+1.42%)
Apr 19, 2024 54.50 55.09 54.20 54.77 683,899 -0.08(-0.15%)
Apr 18, 2024 55.10 55.55 54.55 54.85 810,043 +0.52(+0.96%)
Apr 17, 2024 55.46 55.46 54.20 54.33 591,330 -0.45(-0.82%)
Apr 16, 2024 56.06 56.26 54.68 54.78 1,166,769 -2.01(-3.54%)
Apr 15, 2024 58.20 58.98 56.53 56.79 758,429 -0.70(-1.22%)
Apr 12, 2024 59.00 59.40 57.47 57.49 853,405 -2.56(-4.26%)
Apr 11, 2024 59.30 60.15 59.02 60.05 625,926 +1.05(+1.78%)
Apr 10, 2024 58.80 60.76 58.65 59.00 903,938 -0.44(-0.74%)
Apr 09, 2024 57.78 59.96 57.78 59.44 1,276,653 +1.73(+3.00%)
Apr 08, 2024 56.69 57.75 56.35 57.71 657,720 +1.23(+2.18%)
Apr 05, 2024 55.54 56.60 55.45 56.48 506,803 +0.57(+1.02%)
Apr 04, 2024 57.04 57.78 55.74 55.91 512,008 -0.20(-0.36%)
Apr 03, 2024 55.36 56.33 54.99 56.11 577,275 +0.73(+1.32%)
Apr 02, 2024 56.40 56.40 54.51 55.38 1,112,093 -1.32(-2.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback