The highest closing price for Futu (FUTU) last month was $193.95, on September 3. It was down 3.8% for the month. The latest price is $163.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $174.85 | $179.37 | $172.38 | $173.91 | 1,408,121 |
September 29 2025 | $178.70 | $179.90 | $170.81 | $173.65 | 2,446,400 |
September 26 2025 | $176.31 | $176.40 | $168.60 | $172.85 | 3,008,092 |
September 25 2025 | $174.80 | $183.66 | $174.30 | $179.14 | 3,638,189 |
September 24 2025 | $171.60 | $180.63 | $170.37 | $176.46 | 4,154,508 |
September 23 2025 | $169.13 | $170.20 | $166.33 | $167.09 | 2,119,805 |
September 22 2025 | $175.67 | $176.65 | $165.89 | $167.72 | 4,011,702 |
September 19 2025 | $175.00 | $178.06 | $172.99 | $177.99 | 2,129,673 |
September 18 2025 | $174.80 | $178.08 | $172.10 | $173.92 | 2,299,924 |
September 17 2025 | $180.62 | $180.81 | $172.40 | $174.95 | 3,535,080 |
September 16 2025 | $180.61 | $180.99 | $173.88 | $175.67 | 2,538,819 |
September 15 2025 | $186.79 | $186.79 | $178.51 | $180.67 | 2,351,641 |
September 12 2025 | $186.67 | $186.88 | $182.41 | $185.89 | 927,208 |
September 11 2025 | $185.80 | $187.74 | $183.81 | $186.12 | 1,788,816 |
September 10 2025 | $189.67 | $192.68 | $178.78 | $181.48 | 2,977,572 |
September 09 2025 | $190.05 | $194.41 | $187.14 | $188.08 | 1,495,466 |
September 08 2025 | $190.00 | $192.65 | $182.89 | $187.63 | 1,393,846 |
September 05 2025 | $195.28 | $199.86 | $187.26 | $187.28 | 1,897,095 |
September 04 2025 | $189.24 | $190.10 | $184.11 | $189.12 | 1,739,137 |
September 03 2025 | $187.16 | $194.00 | $185.18 | $193.95 | 1,718,262 |
September 02 2025 | $180.84 | $187.12 | $175.51 | $186.98 | 1,916,560 |
Daily pricing data for Futu dates back to 3/8/2019, and may be incomplete.
