5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-11.80%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
+23.43%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $151.50 | $152.51 (0.67%) | $152.90 | $150.10 | 1.10 M | $21.25 B |
| 02/17/2026 | $146.00 | $148.94 (2.01%) | $149.65 | $145.73 | 875.80 K | $20.75 B |
| 02/13/2026 | $146.58 | $146.72 (0.1%) | $148.15 | $143.50 | 1.42 M | $20.44 B |
| 02/12/2026 | $154.90 | $147.48 (-4.79%) | $154.90 | $145.32 | 2.45 M | $20.55 B |
| 02/11/2026 | $158.80 | $154.83 (-2.5%) | $160.55 | $152.55 | 1.26 M | $21.57 B |
| 02/10/2026 | $157.19 | $158.34 (0.73%) | $160.90 | $156.30 | 2.20 M | $22.06 B |
| 02/09/2026 | $152.28 | $156.18 (2.56%) | $157.91 | $151.26 | 2.68 M | $21.76 B |
| 02/06/2026 | $153.39 | $151.49 (-1.24%) | $153.44 | $150.23 | 1.78 M | $21.11 B |
| 02/05/2026 | $151.88 | $149.96 (-1.26%) | $153.63 | $147.14 | 2.91 M | $20.90 B |
| 02/04/2026 | $159.09 | $153.35 (-3.61%) | $159.09 | $150.88 | 2.42 M | $21.37 B |
| 02/03/2026 | $164.49 | $159.78 (-2.86%) | $164.49 | $157.68 | 1.56 M | $22.26 B |
| 02/02/2026 | $162.26 | $161.72 (-0.33%) | $163.72 | $159.88 | 867.43 K | $22.53 B |
| 01/30/2026 | $164.01 | $162.57 (-0.88%) | $166.00 | $161.61 | 963.40 K | $22.65 B |
| 01/29/2026 | $169.88 | $164.88 (-2.94%) | $171.44 | $163.83 | 2.33 M | $22.98 B |
| 01/28/2026 | $167.94 | $168.32 (0.23%) | $172.53 | $167.78 | 1.52 M | $23.45 B |
| 01/27/2026 | $165.81 | $163.04 (-1.67%) | $166.40 | $162.99 | 1.36 M | $22.72 B |
| 01/26/2026 | $162.01 | $163.00 (0.61%) | $164.94 | $160.00 | 992.40 K | $22.71 B |
| 01/23/2026 | $164.75 | $161.65 (-1.88%) | $165.58 | $161.20 | 1.44 M | $22.53 B |
| 01/22/2026 | $169.24 | $162.00 (-4.28%) | $169.30 | $160.39 | 1.74 M | $22.57 B |
| 01/21/2026 | $172.55 | $165.96 (-3.82%) | $172.58 | $163.69 | 1.63 M | $23.13 B |
| 01/20/2026 | $167.00 | $170.63 (2.17%) | $172.75 | $166.50 | 1.52 M | $23.78 B |
| 01/16/2026 | $176.50 | $171.80 (-2.66%) | $178.49 | $169.11 | 1.35 M | $23.94 B |
| 01/15/2026 | $177.06 | $176.50 (-0.32%) | $178.98 | $175.50 | 2.36 M | $24.59 B |
| 01/14/2026 | $180.95 | $174.05 (-3.81%) | $181.10 | $172.53 | 2.01 M | $24.25 B |
| 01/13/2026 | $185.70 | $184.08 (-0.87%) | $186.28 | $179.79 | 1.89 M | $25.65 B |
| 01/12/2026 | $183.85 | $188.11 (2.32%) | $189.38 | $179.99 | 1.79 M | $26.21 B |
| 01/09/2026 | $181.35 | $178.49 (-1.58%) | $182.00 | $176.80 | 997.54 K | $24.87 B |
| 01/08/2026 | $176.50 | $180.08 (2.03%) | $181.31 | $176.50 | 593.20 K | $25.09 B |
| 01/07/2026 | $178.30 | $177.07 (-0.69%) | $180.32 | $176.80 | 664.30 K | $24.67 B |
| 01/06/2026 | $186.46 | $180.32 (-3.29%) | $188.38 | $179.83 | 2.05 M | $25.13 B |
| 01/05/2026 | $179.49 | $181.02 (0.85%) | $181.95 | $173.85 | 1.52 M | $25.22 B |
| 01/02/2026 | $170.59 | $178.46 (4.61%) | $179.09 | $170.44 | 2.15 M | $24.87 B |
| 12/31/2025 | $164.60 | $164.21 (-0.24%) | $166.18 | $164.20 | 649.95 K | $22.88 B |
| 12/30/2025 | $165.32 | $165.27 (-0.03%) | $168.22 | $165.09 | 642.35 K | $23.03 B |
| 12/29/2025 | $163.24 | $166.03 (1.71%) | $166.12 | $162.93 | 587.50 K | $23.14 B |
| 12/26/2025 | $164.15 | $165.19 (0.63%) | $166.17 | $163.66 | 402.40 K | $23.02 B |
| 12/24/2025 | $164.93 | $164.67 (-0.16%) | $165.50 | $163.50 | 488.30 K | $22.95 B |
| 12/23/2025 | $164.40 | $165.12 (0.44%) | $165.56 | $162.80 | 705.95 K | $23.01 B |
| 12/22/2025 | $166.80 | $165.49 (-0.79%) | $167.55 | $163.87 | 1.13 M | $23.06 B |
| 12/19/2025 | $165.33 | $164.66 (-0.41%) | $166.45 | $164.20 | 913.30 K | $22.94 B |
| 12/18/2025 | $163.77 | $163.84 (0.04%) | $164.78 | $160.48 | 815.60 K | $22.83 B |
| 12/17/2025 | $165.25 | $160.33 (-2.98%) | $166.67 | $159.92 | 1.34 M | $22.34 B |
| 12/16/2025 | $160.00 | $163.39 (2.12%) | $166.50 | $159.00 | 1.32 M | $22.77 B |
| 12/15/2025 | $171.87 | $161.89 (-5.81%) | $171.87 | $161.28 | 1.69 M | $22.56 B |
| 12/12/2025 | $175.12 | $171.45 (-2.1%) | $176.65 | $169.80 | 1.22 M | $23.89 B |
| 12/11/2025 | $170.79 | $172.77 (1.16%) | $175.60 | $169.70 | 1.54 M | $24.07 B |
| 12/10/2025 | $173.25 | $173.36 (0.06%) | $175.77 | $169.00 | 913.90 K | $24.16 B |
| 12/09/2025 | $168.84 | $173.37 (2.68%) | $175.02 | $166.60 | 945.93 K | $24.16 B |
| 12/08/2025 | $172.28 | $171.94 (-0.2%) | $173.45 | $170.18 | 715.80 K | $23.96 B |
| 12/05/2025 | $173.84 | $171.30 (-1.46%) | $174.11 | $170.68 | 707.20 K | $23.87 B |
| 12/04/2025 | $170.73 | $170.87 (0.08%) | $175.98 | $169.53 | 1.54 M | $23.81 B |
| 12/03/2025 | $169.00 | $168.29 (-0.42%) | $169.42 | $167.13 | 613.52 K | $23.45 B |
| 12/02/2025 | $171.97 | $169.62 (-1.37%) | $173.40 | $168.63 | 816.80 K | $23.64 B |
| 12/01/2025 | $166.24 | $170.73 (2.7%) | $171.33 | $165.51 | 837.80 K | $23.79 B |
| 11/28/2025 | $170.26 | $169.66 (-0.35%) | $170.50 | $167.00 | 622.70 K | $23.64 B |
| 11/26/2025 | $170.50 | $169.60 (-0.53%) | $172.99 | $168.59 | 936.00 K | $23.63 B |
| 11/25/2025 | $171.52 | $168.30 (-1.88%) | $172.50 | $166.00 | 978.40 K | $23.45 B |
| 11/24/2025 | $165.22 | $171.52 (3.81%) | $172.29 | $165.22 | 2.43 M | $23.90 B |
| 11/21/2025 | $154.70 | $161.52 (4.41%) | $163.48 | $154.00 | 2.38 M | $22.51 B |
| 11/20/2025 | $170.58 | $153.79 (-9.84%) | $170.87 | $153.36 | 2.80 M | $21.43 B |
| 11/19/2025 | $171.54 | $165.90 (-3.29%) | $171.54 | $163.10 | 1.77 M | $23.12 B |
| 11/18/2025 | $166.09 | $167.74 (0.99%) | $172.60 | $163.87 | 2.57 M | $23.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
