FUTU
FUTU HLDG SP ADR-A (FUTU)
NASDAQ
$102.49-$3.95 (-3.71%)
Price as of Oct 02, 2026 4:29 PM EDT
  • $10.2B
    Market Cap
  • -34.96%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -10.77%
    Low Price$106.43
    High Price$122.01
  • 3 Months
    +6.52%
    Low Price$94.03
    High Price$127.34
  • 1 Year
    -34.96%
    Low Price$89.76
    High Price$195.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
110.60
111.25
106.13
106.43
-3.73%
969,128
09/30/2026
114.46
114.77
110.44
110.55
-2.15%
1,305,242
09/29/2026
112.75
113.35
110.88
112.98
+0.63%
1,525,375
09/28/2026
111.36
113.52
111.00
112.27
+0.36%
872,045
09/25/2026
109.75
112.78
109.31
111.87
+2.38%
906,086
09/24/2026
109.01
110.50
108.10
109.27
-0.65%
783,552
09/23/2026
112.85
113.30
109.85
109.99
-3.79%
1,162,470
09/22/2026
115.00
117.04
113.58
114.32
+0.24%
1,022,000
09/21/2026
115.03
115.03
112.44
114.05
+1.82%
762,502
09/18/2026
112.30
114.30
111.76
112.01
+0.58%
881,811
09/17/2026
112.21
112.30
110.64
111.36
+1.40%
553,193
09/16/2026
109.48
110.77
108.58
109.82
+1.01%
786,352
09/15/2026
110.39
110.91
108.21
108.72
-2.15%
625,574
09/14/2026
110.40
112.62
109.61
111.11
-1.44%
695,325
09/11/2026
114.33
115.24
112.29
112.73
-0.69%
640,164
09/10/2026
115.25
115.55
112.70
113.51
-2.77%
918,388
09/09/2026
118.08
119.27
116.73
116.74
-0.65%
662,966
09/08/2026
120.30
120.53
117.32
117.50
-3.49%
729,146
09/04/2026
120.55
122.57
120.50
121.75
-0.21%
723,838
09/03/2026
118.19
122.61
116.63
122.01
+3.33%
1,001,387
09/02/2026
119.46
120.71
117.47
118.08
-1.01%
722,901
09/01/2026
119.82
122.14
118.93
119.28
-2.34%
1,420,967
08/31/2026
123.67
124.05
121.32
122.14
-1.71%
1,313,776
08/28/2026
124.27
126.35
123.20
124.26
-0.25%
889,629
08/27/2026
128.00
128.33
123.90
124.57
-2.18%
1,099,638
08/26/2026
124.67
128.43
124.64
127.34
+1.36%
1,414,263
08/25/2026
118.00
126.70
118.00
125.63
+8.48%
3,027,604
08/24/2026
121.00
121.08
115.10
115.81
-6.33%
1,961,582
08/21/2026
115.18
124.48
114.36
123.64
+9.68%
3,485,293
08/20/2026
117.65
117.81
107.27
112.73
+3.03%
4,310,118
08/20/2026
$3.39 Earnings
08/19/2026
109.40
113.03
107.50
109.42
+0.77%
1,699,387
08/18/2026
107.00
109.60
106.15
108.58
-0.84%
1,075,349
08/17/2026
106.50
110.13
106.50
109.50
+4.06%
1,167,901
08/14/2026
104.70
105.67
104.03
105.23
+0.60%
444,006
08/13/2026
104.80
105.30
102.85
104.60
-0.53%
604,204
08/12/2026
106.59
106.93
104.68
105.16
0.00%
547,586
08/11/2026
107.17
107.23
105.12
105.16
-3.26%
940,279
08/10/2026
112.04
112.33
108.12
108.70
-0.29%
654,266
08/07/2026
105.46
109.50
105.16
109.02
+4.31%
826,730
08/06/2026
107.50
107.62
104.30
104.52
-5.17%
1,133,717
08/05/2026
110.00
111.85
108.67
110.22
+1.12%
1,489,869
08/04/2026
107.60
110.10
107.45
109.00
+1.83%
1,399,940
08/03/2026
105.58
107.38
103.80
107.04
+1.83%
1,176,864
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