Skip to main content
FUTU logo

Futu Holdings Limited

FUTUNASDAQFinancialsCapital Markets

$101.34Today:- (-)1Y −42.05%

As of Oct 26, 2026 close

Market cap
$14.19B
P/E (TTM)
7.68
Forward P/E
4.13
Dividend yield
2.58%
52-week range
$80.50$202.53
Volume (live)
-
Avg. volume (3M)
1.11M

Futu Holdings (FUTU) Historical Stock Prices

Analyze Futu Holdings (FUTU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Futu Holdings (FUTU) Interactive Price Chart

Interactive historical price chart showing Futu Holdings stock price movements and trends across multiple time periods.

Loading chart...

FUTU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FUTU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202699.64102.1497.82101.34101.34959.99K
Oct 23, 202699.65101.0398.2699.1999.19929.90K
Oct 22, 2026101.00101.6898.1898.9298.921.75M
Oct 21, 2026105.71106.90104.34105.03105.031.01M
Oct 20, 2026104.60107.07104.50105.51105.51825.20K
Oct 19, 2026106.91107.64105.24105.50105.50929.00K
Oct 16, 2026109.62109.62105.20105.48105.48928.40K
Oct 15, 2026106.67110.05105.90109.80109.801.22M
Oct 14, 2026113.35114.28108.52109.45109.451.33M
Oct 13, 2026111.69114.70111.11114.06114.06942.59K
Oct 12, 2026112.50113.17111.80112.26112.26865.02K
Oct 9, 2026111.39115.17110.50113.71113.711.37M
Oct 8, 2026107.91110.30107.66108.76108.76886.55K
Oct 7, 2026107.90110.30105.25109.68109.681.57M
Oct 6, 2026109.50114.49109.12113.21113.211.28M
Oct 5, 2026103.00111.10103.00109.70109.702.19M
Oct 2, 2026106.60106.82101.11102.17102.172.05M
Oct 1, 2026110.60111.25106.13106.43106.43969.13K
Sep 30, 2026114.46114.77110.44110.55110.551.31M
Sep 29, 2026112.75113.35110.88112.98112.981.53M
Sep 28, 2026111.36113.52111.00112.27112.27872.04K
Sep 25, 2026109.75112.78109.31111.87111.87906.09K
Sep 24, 2026109.01110.50108.10109.27109.27783.55K
Sep 23, 2026112.85113.30109.85109.99109.991.16M
Sep 22, 2026115.00117.04113.58114.32114.321.02M
Sep 21, 2026115.03115.03112.44114.05114.05762.50K
Sep 18, 2026112.30114.30111.76112.01112.01881.81K
Sep 17, 2026112.21112.30110.64111.36111.36553.19K
Sep 16, 2026109.48110.77108.58109.82109.82786.35K
Sep 15, 2026110.39110.91108.21108.72108.72625.57K
Sep 14, 2026110.40112.62109.61111.11111.11694.92K
Sep 11, 2026114.33115.24112.29112.73112.73639.83K
Sep 10, 2026115.25115.55112.70113.51113.51918.40K
Sep 9, 2026118.08119.27116.73116.74116.74662.97K
Sep 8, 2026120.30120.53117.32117.50117.50730.43K
Sep 4, 2026120.55122.57120.50121.75121.75723.84K
Sep 3, 2026118.19122.61116.63122.01122.011.00M
Sep 2, 2026119.46120.71117.47118.08118.08722.90K
Sep 1, 2026119.82122.14118.93119.28119.281.42M
Aug 31, 2026123.67124.05121.32122.14122.141.31M
Aug 28, 2026124.27126.35123.20124.26124.26889.63K
Aug 27, 2026128.00128.33123.90124.57124.571.10M
Aug 26, 2026124.67128.43124.64127.34127.341.41M
Aug 25, 2026118.00126.70118.00125.63125.633.03M
Aug 24, 2026121.00121.08115.10115.81115.811.96M
Aug 21, 2026115.18124.48114.36123.64123.643.47M
Aug 20, 2026117.65117.81107.27112.73112.734.31M
Aug 19, 2026109.40113.03107.50109.42109.421.70M
Aug 18, 2026107.00109.60106.15108.58108.581.08M
Aug 17, 2026106.50110.13106.50109.50109.501.17M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.