Daily trading records

Futu Holdings Historical Stock Prices by Trading Day

Futu Holdings daily open, high, low, close, volume and prior-session price chan…

Direct answer

Review 60 recent trading days for Futu Holdings.

The verified trading-day record runs from June 2, 2026 through August 26, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Futu Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Futu Holdings's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through August 26, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+16.38%

From the August 19, 2026 close of $109.42 to $127.34 on August 26, 2026.

20-session performance

+24.99%

From the July 29, 2026 close of $101.88 to $127.34 on August 26, 2026.

60-session performance

+23.81%

From the June 1, 2026 close of $102.85 to $127.34 on August 26, 2026.

Futu Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$124.67$128.425$124.64$127.341,414,263+$1.71 (+1.36%)
$118.00$126.70$118.00$125.633,027,605+$9.82 (+8.48%)
$121.00$121.075$115.10$115.811,961,583-$7.83 (-6.33%)
$115.18$124.48$114.3618$123.643,466,993+$10.91 (+9.68%)
$117.65$117.81$107.2681$112.734,310,118+$3.31 (+3.03%)
$109.40$113.025$107.50$109.421,699,416+$0.84 (+0.77%)
$107.00$109.60$106.15$108.581,075,349-$0.92 (-0.84%)
$106.50$110.13$106.50$109.501,167,902+$4.27 (+4.06%)
$104.70$105.665$104.03$105.23444,009+$0.63 (+0.60%)
$104.80$105.30$102.85$104.60604,204-$0.56 (-0.53%)
$106.59$106.93$104.68$105.16498,452$0.00 (0.00%)
$107.17$107.23$105.118$105.16940,280-$3.54 (-3.26%)
$112.04$112.33$108.12$108.70654,268-$0.32 (-0.29%)
$105.46$109.50$105.16$109.02826,730+$4.50 (+4.31%)
$107.50$107.62$104.30$104.521,133,718-$5.70 (-5.17%)
$110.00$111.845$108.67$110.221,489,870+$1.22 (+1.12%)
$107.595$110.10$107.45$109.001,399,940+$1.96 (+1.83%)
$105.58$107.3799$103.80$107.041,176,864+$1.92 (+1.83%)
$104.50$106.4798$102.39$105.121,144,040+$1.70 (+1.64%)
$102.43$104.28$102.00$103.42955,391+$1.54 (+1.51%)
$102.205$104.24$101.52$101.881,434,067+$0.04 (+0.04%)
$101.05$102.1944$100.45$101.84836,546-$2.43 (-2.33%)
$101.87$105.50$101.55$104.272,216,904+$4.91 (+4.94%)
$99.30$100.10$98.13$99.36922,886+$0.40 (+0.40%)
$103.745$104.82$98.085$98.961,845,858-$7.13 (-6.72%)
$103.30$110.18$103.185$106.092,147,053+$2.43 (+2.34%)
$99.49$103.87$98.85$103.662,078,770+$5.38 (+5.47%)
$97.29$99.40$97.14$98.281,228,398+$3.18 (+3.34%)
$93.72$96.6027$92.5405$95.101,521,271-$2.42 (-2.48%)
$100.00$100.56$97.15$97.52988,079-$1.85 (-1.86%)
$99.77$102.57$98.47$99.371,497,897+$1.24 (+1.26%)
$96.75$98.75$96.03$98.131,122,996+$1.78 (+1.85%)
$95.33$98.40$94.75$96.35773,002+$0.02 (+0.02%)
$97.46$99.10$96.135$96.33711,233-$0.69 (-0.71%)
$95.59$97.71$93.90$97.02932,569+$1.39 (+1.45%)
$95.00$96.14$92.11$95.631,673,409+$1.60 (+1.70%)
$97.69$98.51$91.86$94.032,571,907-$4.14 (-4.22%)
$95.32$99.21$94.70$98.171,464,709+$3.13 (+3.29%)
$98.92$100.71$94.32$95.042,140,342-$4.88 (-4.88%)
$94.40$101.90$93.61$99.922,827,511+$6.18 (+6.59%)
$97.18$97.62$93.24$93.741,695,035-$3.43 (-3.53%)
$97.85$98.10$95.50$97.171,519,820+$0.77 (+0.80%)
$96.88$97.53$94.1551$96.401,091,729-$1.72 (-1.75%)
$99.05$101.035$98.04$98.121,931,211-$0.18 (-0.18%)
$97.98$101.20$97.60$98.301,801,060+$0.40 (+0.41%)
$96.64$100.3499$96.445$97.902,001,714-$2.07 (-2.07%)
$96.405$104.13$95.21$99.972,448,331+$3.33 (+3.45%)
$97.64$99.00$95.08$96.641,274,701$0.00 (0.00%)
$96.12$98.33$96.00$96.641,084,646+$0.63 (+0.66%)
$98.235$99.92$95.50$96.011,698,083-$4.11 (-4.11%)
$101.60$103.33$99.82$100.122,220,970+$2.58 (+2.65%)
$98.48$100.70$96.31$97.541,881,149+$2.01 (+2.10%)
$93.00$96.50$91.8806$95.531,943,502+$2.60 (+2.80%)
$92.44$99.61$92.04$92.933,659,311+$1.62 (+1.77%)
$90.915$94.30$88.78$91.312,340,213+$0.23 (+0.25%)
$92.33$93.57$89.21$91.083,824,456-$1.25 (-1.35%)
$93.01$94.14$91.20$92.333,146,394-$3.45 (-3.60%)
$94.27$96.50$93.68$95.782,949,336-$0.44 (-0.46%)
$98.71$99.35$94.78$96.224,238,575-$5.75 (-5.64%)
$102.47$103.89$97.30$101.974,073,150-$0.88 (-0.86%)

Verified data

Trading days shown
60
Coverage start
June 2, 2026
Coverage end
August 26, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Futu Holdings company profile.Review Futu Holdings valuation and profitability metrics.Review Futu Holdings analyst price targets.

Read the frequently asked questions.

What is Futu Holdings's latest verified closing price?

Futu Holdings closed at $127.34 on August 26, 2026.

What period does Futu Holdings's price history cover?

The page shows 60 verified sessions from June 2, 2026 through August 26, 2026.

What data is included in Futu Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Futu Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Futu Holdings's daily prices?

Daily aggregate prices are provided by Polygon.