Futu Limited (FUTU)
NASDAQ: FUTU
· Real-Time Price · USD
189.95
-4.79 (-2.46%)
At close: Aug 26, 2025, 3:59 PM
190.00
0.03%
After-hours: Aug 26, 2025, 07:58 PM EDT
FUTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 190.84 | 194.72 | 189.00 | 189.95 | n/a | -2.46% | 1,959,612 |
| Aug 25, 2025 | 191.62 | 197.35 | 189.65 | 194.74 | 194.74 | 2.15% | 2,361,230 |
| Aug 22, 2025 | 185.08 | 194.32 | 184.74 | 190.64 | 190.64 | 5.65% | 3,105,800 |
| Aug 21, 2025 | 176.77 | 184.45 | 176.62 | 180.45 | 180.45 | 1.00% | 3,734,048 |
| Aug 20, 2025 | 169.38 | 178.79 | 161.90 | 178.66 | 178.66 | 6.02% | 5,467,212 |
| Aug 19, 2025 | 171.38 | 174.37 | 167.80 | 168.52 | 168.52 | -2.54% | 2,217,400 |
| Aug 18, 2025 | 177.00 | 178.83 | 171.13 | 172.92 | 172.92 | -0.76% | 1,449,404 |
| Aug 15, 2025 | 177.08 | 177.64 | 172.99 | 174.25 | 174.25 | -0.29% | 1,491,244 |
| Aug 14, 2025 | 173.30 | 179.17 | 171.00 | 174.75 | 174.75 | -0.98% | 2,040,800 |
| Aug 13, 2025 | 170.00 | 178.32 | 168.93 | 176.48 | 176.48 | 6.84% | 4,546,800 |
| Aug 12, 2025 | 162.00 | 167.38 | 161.64 | 165.18 | 165.18 | 3.56% | 1,675,819 |
| Aug 11, 2025 | 161.06 | 161.30 | 157.51 | 159.50 | 159.50 | -0.88% | 1,128,812 |
| Aug 8, 2025 | 156.26 | 161.36 | 155.28 | 160.92 | 160.92 | 2.77% | 1,733,200 |
| Aug 7, 2025 | 156.59 | 159.39 | 155.51 | 156.59 | 156.59 | 1.01% | 1,262,600 |
| Aug 6, 2025 | 154.41 | 155.60 | 151.85 | 155.03 | 155.03 | -0.10% | 1,347,300 |
| Aug 5, 2025 | 152.44 | 157.60 | 151.97 | 155.18 | 155.18 | 2.82% | 2,268,630 |
| Aug 4, 2025 | 145.17 | 150.99 | 144.79 | 150.93 | 150.93 | 6.54% | 2,213,500 |
| Aug 1, 2025 | 144.98 | 146.89 | 141.15 | 141.67 | 141.67 | -7.81% | 3,908,800 |
| Jul 31, 2025 | 151.60 | 153.88 | 146.11 | 153.68 | 153.68 | 1.82% | 2,847,846 |
| Jul 30, 2025 | 154.50 | 154.66 | 150.39 | 150.94 | 150.94 | -2.76% | 2,087,405 |