Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Futu Hldgs (0FUT) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 103.16298 103.16298 101.51868 101.51868 557
8th May 2025 (Thu) 96.91238 103.16298 96.91238 103.16298 1,066
7th May 2025 (Wed) 96.91238 96.91238 96.91238 96.91238 781
6th May 2025 (Tue) 96.91238 96.91238 96.91238 96.91238 612
5th May 2025 (Mon) 96.91238 96.91238 96.91238 96.91238 741
2nd May 2025 (Fri) 89.6383 96.91238 89.6383 96.91238 3,530
1st May 2025 (Thu) 89.6383 89.6383 89.6383 89.6383 1,162
30th Apr 2025 (Wed) 89.6383 89.6383 89.6383 89.6383 1,059
29th Apr 2025 (Tue) 89.6383 89.6383 89.6383 89.6383 378
28th Apr 2025 (Mon) 89.6383 89.6383 89.6383 89.6383 3,379
25th Apr 2025 (Fri) 89.6383 89.6383 89.6383 89.6383 4,663
24th Apr 2025 (Thu) 89.6383 89.6383 89.6383 89.6383 2,222
23rd Apr 2025 (Wed) 83.82393 89.6383 83.82393 89.6383 1,718
22nd Apr 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 3,579
21st Apr 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 0
18th Apr 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 0
17th Apr 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 1,473
16th Apr 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 1,605
15th Apr 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 3,055
14th Apr 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 3,823
11th Apr 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 3,221
10th Apr 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 5,404
9th Apr 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 4,669
8th Apr 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 3,544
7th Apr 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 6,664
4th Apr 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 4,822
3rd Apr 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 2,271
2nd Apr 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 1,943
1st Apr 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 2,569
31st Mar 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 8,786
28th Mar 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 5,158
27th Mar 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 3,746
26th Mar 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 758
25th Mar 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 1,368
24th Mar 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 2,073
21st Mar 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 1,261
20th Mar 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 3,935
19th Mar 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 3,143
18th Mar 2025 (Tue) 83.82393 83.82393 83.82393 83.82393 9,545
17th Mar 2025 (Mon) 83.82393 83.82393 83.82393 83.82393 3,113
14th Mar 2025 (Fri) 83.82393 83.82393 83.82393 83.82393 4,145
13th Mar 2025 (Thu) 83.82393 83.82393 83.82393 83.82393 3,133
12th Mar 2025 (Wed) 83.82393 83.82393 83.82393 83.82393 1,105
FTSE 100 Latest
Value8,554.80
Change0.00