The highest closing price for Futu (FUTU) last month was $128.93, on October 7. It was down 1.1% for the month. The latest price is $83.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $96.59 | $97.23 | $93.06 | $94.99 | 2,244,813 |
October 30 2024 | $95.93 | $98.68 | $94.30 | $96.14 | 2,157,230 |
October 29 2024 | $100.13 | $100.18 | $95.50 | $98.17 | 4,132,713 |
October 28 2024 | $93.23 | $98.25 | $92.91 | $96.88 | 3,220,529 |
October 25 2024 | $89.37 | $94.04 | $89.03 | $92.58 | 2,962,887 |
October 24 2024 | $89.10 | $89.44 | $86.73 | $88.14 | 1,682,332 |
October 23 2024 | $93.27 | $93.27 | $88.61 | $88.80 | 2,622,683 |
October 22 2024 | $91.84 | $96.19 | $91.34 | $92.37 | 3,598,360 |
October 21 2024 | $91.56 | $93.64 | $90.73 | $92.33 | 2,318,527 |
October 18 2024 | $96.92 | $97.37 | $92.53 | $93.26 | 5,951,003 |
October 17 2024 | $90.60 | $90.86 | $86.41 | $89.71 | 6,741,184 |
October 16 2024 | $97.40 | $98.29 | $94.53 | $95.25 | 3,382,900 |
October 15 2024 | $100.98 | $104.60 | $95.03 | $96.21 | 8,398,632 |
October 14 2024 | $108.63 | $111.98 | $105.51 | $106.35 | 4,390,256 |
October 11 2024 | $104.07 | $114.43 | $103.75 | $111.02 | 6,149,315 |
October 10 2024 | $109.49 | $110.50 | $100.52 | $107.17 | 8,815,037 |
October 09 2024 | $105.01 | $112.69 | $102.18 | $110.92 | 8,754,571 |
October 08 2024 | $104.90 | $113.38 | $102.00 | $112.08 | 17,139,170 |
October 07 2024 | $129.97 | $130.50 | $121.05 | $128.93 | 12,561,040 |
October 04 2024 | $124.27 | $128.30 | $118.09 | $127.98 | 14,554,460 |
October 03 2024 | $108.30 | $124.41 | $108.00 | $122.79 | 19,436,980 |
October 02 2024 | $118.67 | $127.33 | $106.30 | $112.85 | 24,604,670 |
October 01 2024 | $96.05 | $108.60 | $94.66 | $107.54 | 13,607,760 |
Daily pricing data for Futu dates back to 3/8/2019, and may be incomplete.
