Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Futu Holdings Ltd ADR (NQ: FUTU )

107.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	96.05	108.60	94.66	107.54	13,556,449	+11.89(+12.43%)
Sep 30, 2024	93.01	102.99	92.00	95.65	18,109,400	+9.97(+11.64%)
Sep 27, 2024	82.80	85.99	81.70	85.68	5,115,063	+4.21(+5.17%)
Sep 26, 2024	80.74	83.05	77.60	81.47	9,572,302	+5.95(+7.88%)
Sep 25, 2024	72.49	75.61	71.79	75.52	1,647,363	+0.64(+0.85%)
Sep 24, 2024	74.88	76.28	73.63	74.88	5,458,651	+7.59(+11.28%)
Sep 23, 2024	66.24	68.85	66.22	67.29	2,145,038	+1.76(+2.69%)
Sep 20, 2024	67.00	69.16	65.18	65.53	1,599,219	-2.28(-3.36%)
Sep 19, 2024	62.20	68.49	62.20	67.81	3,677,374	+8.30(+13.95%)
Sep 18, 2024	60.71	60.71	59.51	59.51	550,477	-0.86(-1.42%)
Sep 17, 2024	58.79	61.10	58.55	60.37	1,883,639	+2.83(+4.92%)
Sep 16, 2024	57.50	58.34	57.48	57.54	687,695	-0.04(-0.07%)
Sep 13, 2024	56.78	57.75	56.36	57.58	1,579,993	+0.62(+1.09%)
Sep 12, 2024	59.61	59.74	56.22	56.96	1,951,877	-2.65(-4.45%)
Sep 11, 2024	58.66	59.74	58.46	59.61	730,114	+1.17(+2.00%)
Sep 10, 2024	58.85	59.22	58.35	58.44	587,222	-0.74(-1.25%)
Sep 09, 2024	58.79	59.47	58.56	59.18	615,899	+0.49(+0.83%)
Sep 06, 2024	59.91	60.55	58.36	58.69	966,828	-1.76(-2.91%)
Sep 05, 2024	59.38	60.58	58.83	60.45	939,421	+0.89(+1.49%)
Sep 04, 2024	61.32	61.43	59.35	59.56	915,529	-1.62(-2.65%)
Sep 03, 2024	62.30	62.88	61.05	61.18	1,082,819	-2.38(-3.74%)
Aug 30, 2024	62.33	64.06	62.00	63.56	2,825,330	+3.17(+5.25%)
Aug 29, 2024	60.18	61.10	59.93	60.39	668,785	+1.40(+2.37%)
Aug 28, 2024	60.67	60.90	58.34	58.99	1,455,338	-2.53(-4.11%)
Aug 27, 2024	61.13	61.91	60.84	61.52	674,255	+0.32(+0.52%)
Aug 26, 2024	62.10	62.10	59.63	61.20	1,482,897	-1.72(-2.73%)
Aug 23, 2024	62.95	63.75	62.40	62.92	1,037,633	+0.18(+0.29%)
Aug 22, 2024	62.50	64.36	62.03	62.74	1,227,486	+0.07(+0.11%)
Aug 21, 2024	60.19	63.66	60.19	62.67	1,393,754	+2.96(+4.96%)
Aug 20, 2024	62.60	63.86	59.25	59.71	3,288,630	-2.81(-4.49%)
Aug 19, 2024	62.45	63.06	61.30	62.52	2,155,318	+1.01(+1.64%)
Aug 16, 2024	62.20	62.40	60.92	61.51	993,281	+0.03(+0.05%)
Aug 15, 2024	61.60	62.47	61.12	61.48	922,100	+0.54(+0.89%)
Aug 14, 2024	60.51	62.02	60.47	60.94	1,002,878	+0.12(+0.20%)
Aug 13, 2024	59.04	60.94	58.77	60.82	1,233,904	+1.94(+3.29%)
Aug 12, 2024	58.62	58.95	57.67	58.88	476,578	+0.64(+1.10%)
Aug 09, 2024	58.29	58.44	57.20	58.24	412,411	-0.46(-0.78%)
Aug 08, 2024	58.05	59.06	57.28	58.70	694,456	+1.41(+2.46%)
Aug 07, 2024	59.20	59.82	57.04	57.29	578,886	-0.83(-1.43%)
Aug 06, 2024	55.78	58.72	55.01	58.12	1,901,960	+2.58(+4.65%)
Aug 05, 2024	52.50	56.08	51.80	55.54	1,650,197	-1.73(-3.03%)
Aug 02, 2024	58.20	58.51	56.23	57.27	1,013,083	-2.41(-4.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices