FUTU
FUTU HLDG SP ADR-A (FUTU)
NASDAQ
$105.03-$0.09 (-0.08%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $10.1B
    Market Cap
  • -24.61%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +12.14%
    Low Price$94.03
    High Price$106.09
  • 3 Months
    -31.97%
    Low Price$89.76
    High Price$168.00
  • 1 Year
    -24.61%
    Low Price$89.76
    High Price$195.90
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
104.50
106.48
102.39
105.12
+1.64%
1,143,314
07/30/2026
102.43
104.28
102.00
103.42
+1.51%
955,389
07/29/2026
102.21
104.24
101.52
101.88
+0.04%
1,434,067
07/28/2026
101.05
102.19
100.45
101.84
-2.33%
836,546
07/27/2026
101.87
105.50
101.55
104.27
+4.94%
2,216,904
07/24/2026
99.30
100.10
98.13
99.36
+0.40%
922,886
07/23/2026
103.75
104.82
98.09
98.96
-6.72%
1,845,857
07/22/2026
103.30
110.18
103.19
106.09
+2.34%
2,146,849
07/21/2026
99.49
103.87
98.85
103.66
+5.47%
2,078,769
07/20/2026
97.29
99.40
97.14
98.28
+3.34%
1,228,397
07/17/2026
93.72
96.60
92.54
95.10
-2.48%
1,521,270
07/16/2026
100.00
100.56
97.15
97.52
-1.86%
988,078
07/15/2026
99.77
102.57
98.47
99.37
+1.26%
1,497,513
07/14/2026
96.75
98.75
96.03
98.13
+1.85%
1,122,995
07/13/2026
95.33
98.40
94.75
96.35
+0.02%
773,001
07/10/2026
97.46
99.10
96.14
96.33
-0.71%
711,232
07/09/2026
95.59
97.71
93.90
97.02
+1.45%
932,568
07/08/2026
95.00
96.14
92.11
95.63
+1.70%
1,673,308
07/07/2026
97.69
98.51
91.86
94.03
-4.22%
2,571,907
07/06/2026
95.32
99.21
94.70
98.17
+3.29%
1,464,708
07/02/2026
98.92
100.71
94.32
95.04
-4.88%
2,140,341
07/01/2026
94.40
101.90
93.61
99.92
+6.59%
2,827,511
06/30/2026
97.18
97.62
93.24
93.74
-3.53%
1,695,035
06/29/2026
97.85
98.10
95.50
97.17
+0.80%
1,519,819
06/26/2026
96.88
97.53
94.16
96.40
-1.75%
1,091,728
06/25/2026
99.05
101.04
98.04
98.12
-0.18%
1,931,211
06/24/2026
97.98
101.20
97.60
98.30
+0.41%
1,801,059
06/23/2026
96.64
100.35
96.45
97.90
-2.07%
2,001,713
06/22/2026
96.41
104.13
95.21
99.97
+3.45%
2,448,305
06/18/2026
97.64
99.00
95.08
96.64
0.00%
1,274,701
06/17/2026
96.12
98.33
96.00
96.64
+0.66%
1,084,646
06/16/2026
98.24
99.92
95.50
96.01
-4.11%
1,698,082
06/15/2026
101.60
103.33
99.82
100.12
+2.65%
2,220,970
06/12/2026
98.48
100.70
96.31
97.54
+2.10%
1,881,149
06/11/2026
93.00
96.50
91.88
95.53
+2.80%
1,943,501
06/10/2026
92.44
99.61
92.04
92.93
+1.77%
3,659,311
06/09/2026
90.92
94.30
88.78
91.31
+0.25%
2,340,213
06/08/2026
92.33
93.57
89.21
91.08
-1.35%
3,824,456
06/05/2026
93.01
94.14
91.20
92.33
-3.60%
3,155,094
06/04/2026
94.27
96.50
93.68
95.78
-0.46%
2,949,336
06/03/2026
98.71
99.35
94.78
96.22
-5.64%
4,234,853
06/02/2026
102.47
103.89
97.30
101.97
-0.86%
4,073,150
06/01/2026
102.01
104.29
99.00
102.85
-1.17%
3,666,612
05/29/2026
103.90
108.24
100.15
104.07
-0.80%
5,055,674
05/28/2026
113.00
117.80
104.20
104.91
-4.82%
9,972,707
05/28/2026
$2.79 Earnings
05/27/2026
111.04
113.68
103.54
110.22
+2.34%
11,263,617
05/26/2026
97.91
107.83
97.65
107.70
+19.99%
17,483,631
05/22/2026
81.08
94.88
80.50
89.76
-27.53%
61,396,751
05/21/2026
122.70
125.45
122.10
123.86
-0.69%
2,185,909
05/20/2026
124.12
127.45
122.70
124.72
+0.18%
2,960,896
05/19/2026
130.01
131.40
123.92
124.50
-5.47%
3,753,229
05/18/2026
134.38
134.84
131.36
131.70
-2.18%
1,398,543
05/15/2026
137.10
137.51
132.13
134.64
-4.85%
1,978,038
05/14/2026
139.47
142.86
137.01
141.51
-0.86%
4,135,340
05/13/2026
137.44
143.63
135.21
142.74
+4.17%
4,245,953
05/12/2026
139.11
140.52
134.81
137.03
-2.02%
2,539,866
05/11/2026
147.43
148.15
139.56
139.86
-3.27%
2,699,292
05/08/2026
151.56
155.81
142.95
144.59
-0.21%
3,090,410
05/07/2026
167.31
167.53
142.65
144.89
-13.76%
3,482,529
05/06/2026
162.00
168.65
161.66
168.00
+6.86%
1,495,409
05/05/2026
157.93
158.33
155.01
157.21
+0.75%
870,315
05/04/2026
156.52
159.30
154.85
156.04
+0.77%
864,589
05/01/2026
155.43
155.90
153.59
154.85
+0.22%
455,184
04/30/2026
153.17
155.11
152.28
154.51
+0.86%
658,575
04/29/2026
155.45
156.79
151.73
153.19
-1.24%
684,653
04/28/2026
157.68
157.68
150.62
155.11
-3.06%
1,114,579
04/27/2026
159.62
160.68
158.59
160.01
+0.08%
519,659
04/24/2026
156.67
161.34
155.23
159.89
+3.70%
1,115,336
04/23/2026
159.50
160.78
151.13
154.18
-4.12%
1,166,079
04/22/2026
163.24
163.24
159.62
160.80
-1.14%
767,655
04/21/2026
165.09
165.32
161.89
162.65
-1.29%
837,724
04/20/2026
163.00
166.21
162.50
164.78
-1.29%
873,229
04/17/2026
166.25
168.96
165.49
166.93
+1.13%
1,388,476
04/16/2026
166.20
167.40
163.45
165.06
+1.81%
1,249,654
04/16/2026
$2.60 Dividend
04/15/2026
159.62
163.63
159.62
162.12
+1.78%
1,361,698
04/14/2026
156.49
161.61
156.00
159.29
+3.47%
1,343,711
04/13/2026
151.00
154.76
149.17
153.94
+1.24%
1,757,668
04/10/2026
153.28
153.54
149.87
152.06
-0.50%
885,379
04/09/2026
151.96
155.51
150.96
152.82
-1.19%
1,189,597
04/08/2026
149.40
157.01
149.40
154.66
+11.47%
3,487,084
04/07/2026
137.79
138.97
134.98
138.74
-0.09%
904,450
04/06/2026
138.77
139.90
137.57
138.86
+0.66%
676,524
04/02/2026
134.69
139.18
134.22
137.95
+0.09%
805,371
04/01/2026
137.79
142.22
136.82
137.83
+2.40%
1,613,681
03/31/2026
130.21
135.00
129.03
134.60
+4.10%
1,132,356
03/30/2026
131.51
132.63
128.26
129.30
-1.92%
1,249,523
03/27/2026
132.86
133.26
129.23
131.83
-1.76%
1,322,288
03/26/2026
134.92
137.74
133.46
134.19
-3.03%
949,739
03/25/2026
139.75
140.90
137.27
138.38
+0.22%
1,440,938
03/24/2026
135.54
138.48
135.33
138.08
+0.18%
762,351
03/23/2026
134.06
139.03
132.44
137.83
+3.72%
3,549,552
03/20/2026
135.03
137.22
131.96
132.89
-3.19%
1,445,294
03/19/2026
137.56
138.02
133.85
137.27
-3.59%
2,527,351
03/18/2026
144.43
145.89
142.31
142.39
-1.76%
905,517
03/17/2026
147.62
149.40
144.71
144.94
-1.20%
1,019,742
03/16/2026
142.91
149.56
141.04
146.70
+5.60%
2,373,710
03/13/2026
142.23
144.48
138.87
138.91
-1.31%
1,994,103
03/12/2026
149.41
149.60
139.02
140.75
-6.31%
3,245,903