NasdaqGM - Delayed Quote
USD
Futu Holdings Limited (FUTU)
121.75
-0.26
(-0.21%)
At close: September 4 at 4:00:01 PM EDT
121.75
0.00
(0.00%)
After hours: September 4 at 7:57:02 PM EDT
Trade FUTU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
120.55
122.57
120.50
121.75
121.75
721,600
Sep 3, 2026
118.19
122.61
116.63
122.01
122.01
997,100
Sep 2, 2026
119.46
120.71
117.47
118.08
118.08
721,900
Sep 1, 2026
119.82
122.14
118.93
119.28
119.28
1,418,400
Aug 31, 2026
123.67
124.05
121.32
122.14
122.14
1,310,700
Aug 28, 2026
124.27
126.35
123.20
124.26
124.26
888,800
Aug 27, 2026
128.00
128.33
123.90
124.57
124.57
1,096,500
Aug 26, 2026
124.67
128.43
124.64
127.34
127.34
1,411,100
Aug 25, 2026
118.00
126.70
118.00
125.63
125.63
3,021,100
Aug 24, 2026
121.00
121.07
115.10
115.81
115.81
1,958,200
Aug 21, 2026
115.18
124.48
114.36
123.64
123.64
3,467,000
Aug 20, 2026
117.65
117.81
107.27
112.73
112.73
4,310,100
Aug 19, 2026
109.40
113.03
107.50
109.42
109.42
1,699,400
Aug 18, 2026
107.00
109.60
106.15
108.58
108.58
1,075,200
Aug 17, 2026
106.50
110.13
106.50
109.50
109.50
1,167,900
Aug 14, 2026
104.70
105.67
104.03
105.23
105.23
444,000
Aug 13, 2026
104.80
105.30
102.85
104.60
104.60
604,200
Aug 12, 2026
106.59
106.93
104.68
105.16
105.16
498,500
Aug 11, 2026
107.17
107.23
105.12
105.16
105.16
940,300
Aug 10, 2026
112.04
112.33
108.12
108.70
108.70
654,300
Aug 7, 2026
105.46
109.50
105.16
109.02
109.02
826,700
Aug 6, 2026
107.50
107.62
104.30
104.52
104.52
1,133,700
Aug 5, 2026
110.00
111.85
108.67
110.22
110.22
1,489,900
Aug 4, 2026
107.60
110.10
107.45
109.00
109.00
1,399,900
Aug 3, 2026
105.58
107.38
103.80
107.04
107.04
1,176,900
Jul 31, 2026
104.50
106.48
102.39
105.12
105.12
1,144,000
Jul 30, 2026
102.43
104.28
102.00
103.42
103.42
945,400
Jul 29, 2026
102.21
104.24
101.52
101.88
101.88
1,432,300
Jul 28, 2026
101.05
102.19
100.45
101.84
101.84
835,600
Jul 27, 2026
101.87
105.50
101.55
104.27
104.27
2,214,600
Jul 24, 2026
99.30
100.10
98.13
99.36
99.36
922,900
Jul 23, 2026
103.75
104.82
98.08
98.96
98.96
1,845,900
Jul 22, 2026
103.30
110.18
103.18
106.09
106.09
2,147,100
Jul 21, 2026
99.49
103.87
98.85
103.66
103.66
2,078,800
Jul 20, 2026
97.29
99.40
97.14
98.28
98.28
1,228,400
Jul 17, 2026
93.72
96.60
92.54
95.10
95.10
1,521,300
Jul 16, 2026
100.00
100.56
97.15
97.52
97.52
988,100
Jul 15, 2026
99.77
102.57
98.47
99.37
99.37
1,497,900
Jul 14, 2026
96.75
98.75
96.03
98.13
98.13
1,145,400
Jul 13, 2026
95.33
98.40
94.75
96.35
96.35
773,000
Jul 10, 2026
97.46
99.10
96.14
96.33
96.33
711,200
Jul 9, 2026
95.59
97.71
93.90
97.02
97.02
932,600
Jul 8, 2026
95.00
96.14
92.11
95.63
95.63
1,673,100
Jul 7, 2026
97.69
98.51
91.86
94.03
94.03
2,571,900
Jul 6, 2026
95.32
99.21
94.70
98.17
98.17
1,464,700
Jul 2, 2026
98.92
100.71
94.32
95.04
95.04
2,136,200
Jul 1, 2026
94.40
101.90
93.61
99.92
99.92
2,828,100
Jun 30, 2026
97.18
97.62
93.24
93.74
93.74
1,695,000
Jun 29, 2026
97.85
98.10
95.50
97.17
97.17
1,519,800
Jun 26, 2026
96.88
97.53
94.15
96.40
96.40
1,091,700
Jun 25, 2026
99.05
101.04
98.04
98.12
98.12
1,930,200
Jun 24, 2026
97.98
101.20
97.60
98.30
98.30
1,801,100
Jun 23, 2026
96.64
100.35
96.44
97.90
97.90
2,001,700
Jun 22, 2026
96.40
104.13
95.21
99.97
99.97
2,448,300
Jun 18, 2026
97.64
99.00
95.08
96.64
96.64
1,274,700
Jun 17, 2026
96.12
98.33
96.00
96.64
96.64
1,084,600
Jun 16, 2026
98.24
99.92
95.50
96.01
96.01
1,698,100
Jun 15, 2026
101.60
103.33
99.82
100.12
100.12
2,221,000
Jun 12, 2026
98.48
100.70
96.31
97.54
97.54
1,871,600
Jun 11, 2026
93.00
96.50
91.88
95.53
95.53
1,943,500
Jun 10, 2026
92.44
99.61
92.04
92.93
92.93
3,659,300
Jun 9, 2026
90.92
94.30
88.78
91.31
91.31
2,340,200
Jun 8, 2026
92.33
93.57
89.21
91.08
91.08
3,824,500
Jun 5, 2026
93.01
94.14
91.20
92.33
92.33
3,146,400
Jun 4, 2026
94.27
96.50
93.68
95.78
95.78
2,949,300
Jun 3, 2026
98.71
99.35
94.78
96.22
96.22
4,238,600
Jun 2, 2026
102.47
103.89
97.30
101.97
101.97
4,073,300
Jun 1, 2026
102.01
104.29
99.00
102.85
102.85
3,666,600
May 29, 2026
103.90
108.24
100.15
104.07
104.07
5,055,700
May 28, 2026
113.00
117.80
104.20
104.91
104.91
9,972,700
May 27, 2026
111.04
113.68
103.54
110.22
110.22
11,263,700
May 26, 2026
97.90
107.83
97.65
107.70
107.70
17,479,000
May 22, 2026
81.08
94.88
80.50
89.76
89.76
61,357,700
May 21, 2026
122.70
125.45
122.10
123.86
123.86
2,197,800
May 20, 2026
124.12
127.45
122.70
124.72
124.72
2,960,900
May 19, 2026
130.01
131.40
123.92
124.50
124.50
3,753,200
May 18, 2026
134.38
134.84
131.36
131.70
131.70
1,398,500
May 15, 2026
137.10
137.51
132.13
134.64
134.64
1,978,000
May 14, 2026
139.47
142.86
137.01
141.51
141.51
4,135,300
May 13, 2026
137.44
143.63
135.21
142.74
142.74
4,246,000
May 12, 2026
139.11
140.52
134.81
137.03
137.03
2,539,900
May 11, 2026
147.43
148.15
139.56
139.86
139.86
2,699,300
May 8, 2026
151.56
155.81
142.95
144.59
144.59
3,090,400
May 7, 2026
167.31
167.53
142.65
144.89
144.89
3,482,500
May 6, 2026
162.00
168.65
161.66
168.00
168.00
1,495,400
May 5, 2026
157.93
158.33
155.01
157.21
157.21
870,300
May 4, 2026
156.52
159.30
154.85
156.04
156.04
864,600
May 1, 2026
155.43
155.90
153.59
154.85
154.85
455,200
Apr 30, 2026
153.17
155.11
152.28
154.51
154.51
658,600
Apr 29, 2026
155.45
156.79
151.73
153.19
153.19
684,700
Apr 28, 2026
157.68
157.68
150.62
155.11
155.11
1,114,600
Apr 27, 2026
159.62
160.68
158.59
160.01
160.01
539,400
Apr 24, 2026
156.67
161.34
155.23
159.89
159.89
1,115,400
Apr 23, 2026
159.50
160.78
151.13
154.18
154.18
1,166,100
Apr 22, 2026
163.24
163.24
159.62
160.80
160.80
767,700
Apr 21, 2026
165.09
165.32
161.89
162.65
162.65
837,900
Apr 20, 2026
163.00
166.21
162.50
164.78
164.78
873,300
Apr 17, 2026
166.25
168.96
165.49
166.93
166.93
1,388,500
Apr 16, 2026
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
166.20
167.40
163.45
165.06
165.06
1,249,700
Apr 15, 2026
162.18
166.25
162.18
164.72
162.12
1,361,700
Apr 14, 2026
159.00
164.20
158.50
161.84
159.29
1,343,700
Apr 13, 2026
153.42
157.24
151.56
156.41
153.94
1,757,700
Apr 10, 2026
155.74
156.00
152.27
154.50
152.06
885,100
Apr 9, 2026
154.40
158.00
153.38
155.27
152.82
1,189,700
Apr 8, 2026
151.80
159.52
151.80
157.14
154.66
3,487,100
Apr 7, 2026
140.00
141.20
137.14
140.97
138.74
904,500
Apr 6, 2026
141.00
142.14
139.77
141.09
138.86
676,500
Apr 2, 2026
136.85
141.41
136.37
140.16
137.95
805,400
Apr 1, 2026
140.00
144.50
139.01
140.04
137.83
1,613,700
Mar 31, 2026
132.30
137.17
131.10
136.76
134.60
1,132,400
Mar 30, 2026
133.62
134.76
130.32
131.37
129.30
1,249,500
Mar 27, 2026
134.99
135.40
131.30
133.94
131.83
1,322,300
Mar 26, 2026
137.09
139.95
135.60
136.34
134.19
949,700
Mar 25, 2026
141.99
143.16
139.47
140.60
138.38
1,440,900
Mar 24, 2026
137.71
140.70
137.50
140.29
138.08
762,400
Mar 23, 2026
136.21
141.26
134.56
140.04
137.83
3,549,600
Mar 20, 2026
137.20
139.42
134.08
135.02
132.89
1,446,700
Mar 19, 2026
139.77
140.24
136.00
139.47
137.27
2,527,400
Mar 18, 2026
146.75
148.23
144.59
144.67
142.39
905,500
Mar 17, 2026
149.99
151.80
147.03
147.26
144.94
1,019,700
Mar 16, 2026
145.20
151.96
143.30
149.05
146.70
2,373,700
Mar 13, 2026
144.51
146.80
141.10
141.14
138.91
1,994,100
Mar 12, 2026
151.81
152.00
141.25
143.01
140.75
3,245,900
Mar 11, 2026
152.48
154.25
151.12
152.64
150.23
1,771,200
Mar 10, 2026
147.82
155.02
147.76
153.58
151.16
2,443,100
Mar 9, 2026
142.50
143.38
138.79
143.26
141.00
1,708,300
Mar 6, 2026
143.64
145.25
140.61
143.46
141.20
1,204,200
Mar 5, 2026
144.55
147.47
141.50
144.48
142.20
1,217,800
Mar 4, 2026
147.15
147.34
144.68
146.26
143.95
1,991,000
Mar 3, 2026
143.34
145.89
137.84
144.70
142.42
1,873,800
Mar 2, 2026
144.51
149.79
143.87
149.63
147.27
682,500
Feb 27, 2026
150.00
150.88
147.00
148.84
146.49
948,700
Feb 26, 2026
148.95
153.50
148.95
153.32
150.90
1,175,300
Feb 25, 2026
149.71
151.81
148.50
151.72
149.33
2,130,500
Feb 24, 2026
146.42
146.77
138.68
143.97
141.70
3,289,500
Feb 23, 2026
155.88
156.05
146.21
146.75
144.43
1,719,100
Feb 20, 2026
150.15
155.99
149.80
155.37
152.92
1,155,800
Feb 19, 2026
151.87
153.56
150.98
153.50
151.08
1,011,500
Feb 18, 2026
151.50
152.90
150.10
152.51
150.10
1,099,000
Feb 17, 2026
146.00
149.65
145.73
148.94
146.59
875,800
Feb 13, 2026
146.58
148.15
143.50
146.72
144.40
1,419,100
Feb 12, 2026
154.90
154.90
145.32
147.48
145.15
2,447,800
Feb 11, 2026
158.80
160.55
152.55
154.83
152.39
1,255,000
Feb 10, 2026
157.19
160.90
156.30
158.34
155.84
2,202,900
Feb 9, 2026
152.28
157.91
151.26
156.18
153.71
2,684,100
Feb 6, 2026
153.39
153.44
150.23
151.49
149.10
1,783,600
Feb 5, 2026
151.88
153.63
147.14
149.96
147.59
2,908,000
Feb 4, 2026
159.09
159.09
150.88
153.35
150.93
2,422,000
Feb 3, 2026
164.49
164.49
157.68
159.78
157.26
1,559,300
Feb 2, 2026
162.26
163.72
159.88
161.72
159.17
867,400
Jan 30, 2026
164.01
166.00
161.61
162.57
160.00
963,400
Jan 29, 2026
169.88
171.44
163.83
164.88
162.28
2,327,100
Jan 28, 2026
167.94
172.53
167.78
168.32
165.66
1,523,800
Jan 27, 2026
165.81
166.40
162.99
163.04
160.47
1,357,700
Jan 26, 2026
162.01
164.94
160.00
163.00
160.43
992,400
Jan 23, 2026
164.75
165.58
161.20
161.65
159.10
1,439,800
Jan 22, 2026
169.24
169.30
160.38
162.00
159.44
1,739,600
Jan 21, 2026
172.55
172.58
163.69
165.96
163.34
1,633,500
Jan 20, 2026
167.00
172.75
166.50
170.63
167.94
1,519,400
Jan 16, 2026
176.50
178.49
169.11
171.80
169.09
1,347,700
Jan 15, 2026
177.06
178.98
175.50
176.50
173.71
2,364,400
Jan 14, 2026
180.95
181.10
172.53
174.05
171.30
2,005,100
Jan 13, 2026
185.70
186.28
179.79
184.08
181.17
1,891,300
Jan 12, 2026
183.85
189.38
179.99
188.11
185.14
1,786,200
Jan 9, 2026
181.35
182.00
176.80
178.49
175.67
997,200
Jan 8, 2026
176.50
181.30
176.50
180.08
177.24
593,200
Jan 7, 2026
178.30
180.32
176.80
177.07
174.28
664,300
Jan 6, 2026
186.46
188.38
179.82
180.32
177.47
2,045,500
Jan 5, 2026
179.49
181.95
173.85
181.02
178.16
1,515,800
Jan 2, 2026
170.59
179.09
170.44
178.46
175.64
2,145,300
Dec 31, 2025
164.60
166.18
164.20
164.21
161.62
649,900
Dec 30, 2025
165.32
168.22
165.09
165.27
162.66
642,100
Dec 29, 2025
163.24
166.12
162.93
166.03
163.41
587,100
Dec 26, 2025
164.15
166.17
163.66
165.19
162.58
402,400
Dec 24, 2025
164.93
165.50
163.50
164.67
162.07
488,300
Dec 23, 2025
164.40
165.56
162.80
165.12
162.51
705,800
Dec 22, 2025
166.80
167.55
163.87
165.49
162.88
1,126,100
Dec 19, 2025
165.33
166.45
164.20
164.66
162.06
913,300
Dec 18, 2025
163.77
164.78
160.48
163.84
161.25
815,600
Dec 17, 2025
165.25
166.67
159.92
160.33
157.80
1,344,900
Dec 16, 2025
160.00
166.50
159.00
163.39
160.81
1,315,100
Dec 15, 2025
171.87
171.87
161.27
161.89
159.33
1,691,300
Dec 12, 2025
175.12
176.65
169.80
171.45
168.74
1,216,800
Dec 11, 2025
170.79
175.60
169.70
172.77
170.04
1,542,000
Dec 10, 2025
173.25
175.77
169.00
173.36
170.62
913,900
Dec 9, 2025
168.84
175.01
166.60
173.37
170.63
945,900
Dec 8, 2025
172.28
173.45
170.18
171.93
169.22
715,800
Dec 5, 2025
173.84
174.11
170.68
171.30
168.60
707,200
Dec 4, 2025
170.73
175.98
169.53
170.87
168.17
1,541,800
Dec 3, 2025
169.00
169.42
167.13
168.29
165.63
613,500
Dec 2, 2025
171.97
173.40
168.63
169.62
166.94
816,800
Dec 1, 2025
166.24
171.33
165.51
170.73
168.04
837,800
Nov 28, 2025
170.26
170.50
167.00
169.66
166.98
622,700
Nov 26, 2025
170.50
172.99
168.59
169.60
166.92
936,000
Nov 25, 2025
171.52
172.50
166.00
168.30
165.64
978,400
Nov 24, 2025
165.22
172.29
165.22
171.52
168.81
2,432,300
Nov 21, 2025
154.70
163.48
154.00
161.52
158.97
2,381,600
Nov 20, 2025
170.58
170.87
153.36
153.79
151.36
2,803,400
Nov 19, 2025
171.54
171.54
163.10
165.90
163.28
1,770,400
Nov 18, 2025
166.09
172.60
163.87
167.74
165.09
2,565,600
Nov 17, 2025
167.85
170.28
165.75
168.57
165.91
2,670,200
Nov 14, 2025
171.50
174.41
165.61
165.77
163.15
2,981,400
Nov 13, 2025
185.93
187.64
176.77
179.68
176.84
1,418,100
Nov 12, 2025
188.00
188.54
183.71
186.19
183.25
521,700
Nov 11, 2025
185.53
188.61
183.80
186.56
183.62
656,200
Nov 10, 2025
189.31
190.51
186.50
187.77
184.81
1,048,600
Nov 7, 2025
180.39
185.64
176.30
185.34
182.41
1,330,000
Nov 6, 2025
189.13
192.26
182.63
184.09
181.18
1,108,000
Nov 5, 2025
182.00
191.21
177.96
187.68
184.72
1,788,100
Nov 4, 2025
187.00
187.71
179.14
179.54
176.71
2,570,300
Nov 3, 2025
201.00
202.53
191.86
194.24
191.17
1,526,400
Oct 31, 2025
192.70
201.50
190.77
199.04
195.90
2,260,500
Oct 30, 2025
189.71
197.68
188.52
189.69
186.70
2,336,200
Oct 29, 2025
190.99
200.00
190.50
197.62
194.50
2,745,100
Oct 28, 2025
182.98
189.50
178.02
187.74
184.78
2,315,700
Oct 27, 2025
184.49
186.34
181.41
182.04
179.17
2,010,200
Oct 24, 2025
174.90
183.50
174.49
178.38
175.56
3,162,300
Oct 23, 2025
165.00
171.08
164.26
170.69
168.00
1,512,100
Oct 22, 2025
168.40
169.25
163.05
164.68
162.08
1,393,200
Oct 21, 2025
167.48
169.50
164.88
169.21
166.54
1,514,500
Oct 20, 2025
165.26
168.60
162.90
167.82
165.17
1,802,900
Oct 17, 2025
155.10
166.00
153.51
163.53
160.95
4,011,600
Oct 16, 2025
158.26
160.49
155.41
156.60
154.13
2,767,300
Oct 15, 2025
165.06
167.50
156.72
157.38
154.90
2,172,000
Oct 14, 2025
155.54
160.94
154.87
158.50
156.00
2,258,000
Oct 13, 2025
164.79
165.99
160.81
161.43
158.88
2,655,300
Oct 10, 2025
172.37
173.01
151.59
154.60
152.16
6,126,400
Oct 9, 2025
178.64
180.00
172.75
174.00
171.25
1,893,800
Oct 8, 2025
172.64
179.38
172.03
178.65
175.83
2,457,900
Oct 7, 2025
173.84
179.41
170.72
170.93
168.23
2,017,000
Oct 6, 2025
170.50
175.05
169.90
173.09
170.36
1,892,800
Oct 3, 2025
169.00
171.05
164.65
169.98
167.30
2,325,400
Oct 2, 2025
181.52
185.33
164.23
166.25
163.63
5,979,900
Oct 1, 2025
174.10
177.91
172.78
176.43
173.65
1,239,600
Sep 30, 2025
174.85
179.37
172.38
173.91
171.16
1,408,100
Sep 29, 2025
178.70
179.90
170.81
173.65
170.91
2,446,400
Sep 26, 2025
176.31
176.40
168.60
172.85
170.12
3,008,100
Sep 25, 2025
174.80
183.66
174.30
179.14
176.31
3,638,200
Sep 24, 2025
171.60
180.63
170.37
176.46
173.67
4,154,500
Sep 23, 2025
169.13
170.20
166.33
167.09
164.45
2,119,800
Sep 22, 2025
175.67
176.65
165.89
167.72
165.07
4,011,700
Sep 19, 2025
175.00
178.06
172.99
177.99
175.18
2,129,700
Sep 18, 2025
174.80
178.08
172.10
173.92
171.17
2,299,900
Sep 17, 2025
180.62
180.81
172.40
174.95
172.19
3,535,100
Sep 16, 2025
180.61
180.99
173.88
175.67
172.90
2,538,800
Sep 15, 2025
186.79
186.79
178.51
180.67
177.82
2,351,600
Sep 12, 2025
186.67
186.88
182.41
185.89
182.96
927,200
Sep 11, 2025
185.80
187.74
183.81
186.12
183.18
1,788,800
Sep 10, 2025
189.67
192.68
178.78
181.48
178.62
2,977,600
Sep 9, 2025
190.05
194.41
187.14
188.08
185.11
1,495,500
Sep 8, 2025
190.00
192.65
182.89
187.63
184.67
1,393,800
Sep 5, 2025
195.28
199.86
187.26
187.28
184.32
1,897,100
