Free Trial

Futu (FUTU) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free FUTU Stock Alerts
$75.14
+0.45 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Futu Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
+17.22%
3 Month
Performance
+35.22%
6 Month
Performance
+38.05%
Year-To-Date
Performance
+37.54%
1 Year
Performance
+96.65%
Receive FUTU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Futu and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

FUTU Stock Chart for Sunday, June, 2, 2024

FUTU Chart by TradingView

Futu Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$74.69$75.14
+0.60%		$76.35$74.251.82 million shs$0.00
05/30/2024$76.36$74.69
-2.19%		$76.54$74.211.74 million shs$0.00
05/29/2024$76.91$76.36
-0.72%		$78.40$74.251.30 million shs$0.00
05/28/2024$74.64$76.91
+3.04%		$80.82$75.703.66 million shs$0.00
05/27/2024$74.64$74.64$75.60$72.731.65 million shs$0.00
05/24/2024$73.80$74.64
+1.14%		$75.60$72.731.64 million shs$0.00
05/23/2024$76.59$73.80
-3.64%		$76.23$73.072.40 million shs$0.00
05/22/2024$76.76$76.59
-0.22%		$76.99$75.201.13 million shs$0.00
05/21/2024$78.63$76.76
-2.38%		$77.75$75.601.26 million shs$0.00
05/20/2024$80.41$78.63
-2.21%		$80.33$77.931.24 million shs$11.82 billion
05/17/2024$77.78$80.41
+3.38%		$81.86$78.682.80 million shs$0.00
05/16/2024$74.57$77.78
+4.30%		$77.78$74.412.17 million shs$11.70 billion
05/15/2024$73.52$74.57
+1.43%		$74.67$72.56963,852 shs$11.21 billion
05/14/2024$72.53$73.52
+1.36%		$73.53$69.701.81 million shs$0.00
05/13/2024$68.90$72.53
+5.27%		$74.49$70.232.21 million shs$0.00
05/10/2024$69.89$68.90
-1.42%		$72.35$68.541.79 million shs$10.36 billion
05/09/2024$69.02$69.89
+1.27%		$72.08$69.301.39 million shs$0.00
05/08/2024$71.06$69.02
-2.88%		$69.86$67.501.84 million shs$0.00
05/07/2024$73.49$71.06
-3.30%		$72.21$70.341.85 million shs$0.00
05/06/2024$71.78$73.49
+2.38%		$75.25$72.102.45 million shs$0.00
05/03/2024$71.71$71.78
+0.10%		$71.92$69.802.26 million shs$0.00
05/02/2024$64.10$71.71
+11.87%		$72.89$67.374.11 million shs$0.00
05/01/2024$64.31$64.10
-0.33%		$65.15$63.721.14 million shs$0.00
04/30/2024$65.28$64.31
-1.49%		$65.53$64.011.73 million shs$9.67 billion
04/29/2024$66.38$65.28
-1.66%		$66.64$65.011.33 million shs$0.00
04/26/2024$63.00$66.38
+5.37%		$68.92$65.163.06 million shs$0.00
04/25/2024$63.98$63.00
-1.53%		$63.20$61.061.35 million shs$0.00
04/24/2024$61.93$63.98
+3.31%		$65.49$62.942.87 million shs$0.00
04/23/2024$55.55$61.93
+11.49%		$63.27$57.553.77 million shs$0.00
04/22/2024$54.77$55.55
+1.42%		$55.99$54.75997,288 shs$0.00
04/19/2024$54.85$54.77
-0.15%		$55.09$54.20682,738 shs$0.00
04/18/2024$54.33$54.85
+0.96%		$55.55$54.55789,177 shs$0.00
04/17/2024$54.78$54.33
-0.82%		$55.31$54.20591,274 shs$0.00
04/16/2024$56.79$54.78
-3.54%		$56.26$54.681.17 million shs$8.24 billion
04/15/2024$57.49$56.79
-1.22%		$58.98$56.53755,752 shs$0.00
04/12/2024$60.05$57.49
-4.26%		$59.40$57.47850,628 shs$0.00
04/11/2024$59.00$60.05
+1.78%		$60.13$59.02625,008 shs$0.00
04/10/2024$59.44$59.00
-0.74%		$60.76$58.65830,339 shs$0.00
04/09/2024$57.71$59.44
+3.00%		$59.96$57.781.25 million shs$0.00
04/08/2024$56.48$57.71
+2.18%		$57.75$56.36657,317 shs$0.00
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$55.91$56.48
+1.02%		$56.60$55.45452,148 shs$0.00
04/04/2024$56.11$55.91
-0.36%		$57.78$55.74511,354 shs$0.00
04/03/2024$55.38$56.11
+1.32%		$56.33$54.99576,702 shs$0.00
04/02/2024$56.70$55.38
-2.33%		$56.40$54.511.11 million shs$0.00
04/01/2024$54.15$56.70
+4.71%		$57.59$55.071.26 million shs$0.00
03/29/2024$54.15$54.15$55.14$53.881.34 million shs$0.00
03/28/2024$53.71$54.15
+0.82%		$55.14$53.881.34 million shs$0.00
03/27/2024$53.37$53.71
+0.64%		$53.86$52.68986,693 shs$0.00
03/26/2024$54.25$53.37
-1.62%		$54.64$53.33933,073 shs$0.00
03/25/2024$54.19$54.25
+0.11%		$55.18$53.99996,952 shs$0.00
03/22/2024$55.38$54.19
-2.15%		$54.91$54.03810,066 shs$0.00
03/21/2024$57.68$55.38
-3.99%		$58.52$55.351.23 million shs$0.00
03/20/2024$56.53$57.68
+2.03%		$58.05$56.051.21 million shs$0.00
03/19/2024$56.98$56.53
-0.79%		$56.74$55.42838,927 shs$0.00
03/18/2024$54.25$56.98
+5.03%		$57.44$54.702.07 million shs$0.00
03/15/2024$56.40$54.25
-3.81%		$56.61$54.012.53 million shs$0.00
03/14/2024$65.40$56.40
-13.76%		$62.00$55.517.04 million shs$0.00
03/13/2024$64.02$65.40
+2.16%		$65.44$62.803.01 million shs$0.00
03/12/2024$59.45$64.02
+7.69%		$64.02$60.602.42 million shs$9.63 billion
03/11/2024$57.24$59.45
+3.86%		$60.86$58.082.10 million shs$0.00
03/08/2024$56.17$57.24
+1.90%		$58.07$56.131.37 million shs$0.00
03/07/2024$56.62$56.17
-0.79%		$56.56$54.921.19 million shs$0.00
03/06/2024$55.32$56.62
+2.35%		$57.84$56.261.57 million shs$0.00
03/05/2024$55.76$55.32
-0.79%		$55.89$54.63879,212 shs$0.00
03/04/2024$55.57$55.76
+0.34%		$56.50$53.601.51 million shs$0.00
03/01/2024$53.52$55.57
+3.83%		$57.17$54.601.98 million shs$0.00
02/29/2024$52.22$53.52
+2.49%		$54.87$52.931.53 million shs$0.00

Related Companies:
This page (NASDAQ:FUTU) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders