Futu Stock Price History
NASDAQ: FUTUFinanceInvestment Bankers/Brokers/ServiceUSD
113.71+4.95 (+4.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FUTU price history at a glance
The price history for Futu (FUTU) on this page begins on March 4, 2019, when the stock closed at $15.32; it most recently closed at $113.71 on October 5, 2026. The highest price in this record is $204.25, reached on February 8, 2021; the latest close is 44.3% below that peak. Across the 6 complete calendar years in the table, FUTU finished higher in 4 and lower in 2. Its best year was 2020 (+349.9%) and its worst was 2022 (-6.1%).
Over roughly 8 years the share price changed +642.2%, a 30.2% compound annual price return (excluding dividends). In the last 12 months alone, FUTU has lost 34.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $204.25
- Date of high
- Feb 8, 2021
- Low since 2019
- $8.16
- Date of low
- Mar 23, 2020
- 52-week high
- $202.53
- 52-week low
- $80.50
- IPO year
- 2019
- Last close
- $113.71
FUTU returns
1 week
+11.29%
1 month
-2.60%
3 months
+18.04%
6 months
-26.40%
Year to date
-30.75%
1 year
-34.65%
3 years
+82.29%
5 years
+78.42%
FUTU price return, excluding dividends.
FUTU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 113.71 | -36.28% |
| 2025 | 178.46 | +121.33% |
| 2024 | 80.63 | +47.59% |
| 2023 | 54.63 | +34.39% |
| 2022 | 40.65 | -6.12% |
| 2021 | 43.30 | -5.36% |
| 2020 | 45.75 | +349.85% |
| 2019* | 10.17 | -33.62% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FUTU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 111.39 | 115.17 | 110.51 | 113.71 | +4.55% | |
| 107.91 | 110.25 | 107.66 | 108.76 | -0.84% | |
| 107.93 | 110.30 | 105.25 | 109.68 | -3.12% | |
| 109.50 | 114.49 | 109.12 | 113.21 | +3.20% | |
| 103.01 | 111.10 | 103.01 | 109.70 | +7.37% | |
| 106.60 | 106.82 | 101.11 | 102.17 | -4.00% | |
| 110.60 | 111.25 | 106.13 | 106.43 | -3.73% | |
| 114.46 | 114.77 | 110.44 | 110.55 | -2.15% | |
| 112.75 | 113.35 | 110.88 | 112.98 | +0.63% | |
| 111.36 | 113.52 | 111.00 | 112.27 | +0.36% | |
| 109.75 | 112.78 | 109.31 | 111.87 | +2.38% | |
| 109.01 | 110.50 | 108.10 | 109.27 | -0.65% | |
| 112.85 | 113.30 | 109.85 | 109.99 | -3.79% | |
| 115.00 | 117.04 | 113.58 | 114.32 | +0.24% | |
| 115.03 | 115.03 | 112.44 | 114.05 | +1.82% | |
| 112.30 | 114.30 | 111.76 | 112.01 | +0.58% | |
| 112.21 | 112.30 | 110.64 | 111.36 | +1.40% | |
| 109.48 | 110.77 | 108.58 | 109.82 | +1.01% | |
| 110.39 | 110.91 | 108.21 | 108.72 | -2.15% | |
| 110.40 | 112.62 | 109.61 | 111.11 | -1.44% | |
| 114.33 | 115.24 | 112.29 | 112.73 | -0.69% | |
| 115.25 | 115.55 | 112.70 | 113.51 | -2.77% | |
| 118.08 | 119.27 | 116.73 | 116.74 | -0.65% | |
| 120.30 | 120.53 | 117.32 | 117.50 | -3.49% | |
| 120.55 | 122.57 | 120.50 | 121.75 | -0.21% | |
| 118.19 | 122.61 | 116.63 | 122.01 | +3.33% | |
| 119.46 | 120.71 | 117.47 | 118.08 | -1.01% | |
| 119.82 | 122.14 | 118.93 | 119.28 | -2.34% | |
| 123.67 | 124.05 | 121.32 | 122.14 | -1.71% | |
| 124.27 | 126.35 | 123.20 | 124.26 | -0.25% | |
| 128.00 | 128.33 | 123.90 | 124.57 | -2.18% | |
| 124.67 | 128.43 | 124.64 | 127.34 | +1.36% | |
| 118.00 | 126.70 | 118.00 | 125.63 | +8.48% | |
| 121.00 | 121.08 | 115.10 | 115.81 | -6.33% | |
| 115.18 | 124.48 | 114.36 | 123.64 | +9.68% | |
| 117.65 | 117.81 | 107.27 | 112.73 | +3.03% | |
| 109.40 | 113.03 | 107.50 | 109.42 | +0.77% | |
| 107.00 | 109.60 | 106.15 | 108.58 | -0.84% | |
| 106.50 | 110.13 | 106.50 | 109.50 | +4.06% | |
| 104.70 | 105.67 | 104.03 | 105.23 | +0.60% | |
| 104.80 | 105.30 | 102.85 | 104.60 | -0.53% | |
| 106.59 | 106.93 | 104.68 | 105.16 | 0.00% | |
| 107.17 | 107.23 | 105.12 | 105.16 | -3.26% | |
| 112.04 | 112.33 | 108.12 | 108.70 | -0.29% | |
| 105.46 | 109.50 | 105.16 | 109.02 | +4.31% | |
| 107.50 | 107.62 | 104.30 | 104.52 | -5.17% | |
| 110.00 | 111.85 | 108.67 | 110.22 | +1.12% | |
| 107.60 | 110.10 | 107.45 | 109.00 | +1.83% | |
| 105.58 | 107.38 | 103.80 | 107.04 | +1.83% | |
| 104.50 | 106.48 | 102.39 | 105.12 | +1.64% | |
| 102.43 | 104.28 | 102.00 | 103.42 | +1.51% | |
| 102.21 | 104.24 | 101.52 | 101.88 | +0.04% | |
| 101.05 | 102.19 | 100.45 | 101.84 | -2.33% | |
| 101.87 | 105.50 | 101.55 | 104.27 | +4.94% | |
| 99.30 | 100.10 | 98.13 | 99.36 | +0.40% | |
| 103.75 | 104.82 | 98.09 | 98.96 | -6.72% | |
| 103.30 | 110.18 | 103.19 | 106.09 | +2.34% | |
| 99.49 | 103.87 | 98.85 | 103.66 | +5.47% | |
| 97.29 | 99.40 | 97.14 | 98.28 | +3.34% | |
| 93.72 | 96.60 | 92.54 | 95.10 | -2.48% | |
| 100.00 | 100.56 | 97.15 | 97.52 | -1.86% | |
| 99.77 | 102.57 | 98.47 | 99.37 | +1.26% | |
| 96.75 | 98.75 | 96.03 | 98.13 | +1.85% | |
| 95.33 | 98.40 | 94.75 | 96.35 | +0.02% | |
| 97.46 | 99.10 | 96.14 | 96.33 | -0.71% | |
| 95.59 | 97.71 | 93.90 | 97.02 | +1.45% | |
| 95.00 | 96.14 | 92.11 | 95.63 | +1.70% | |
| 97.69 | 98.51 | 91.86 | 94.03 | -4.22% | |
| 95.32 | 99.21 | 94.70 | 98.17 | +3.29% | |
| 98.92 | 100.71 | 94.32 | 95.04 | -4.88% | |
| 94.40 | 101.90 | 93.61 | 99.92 | +6.59% | |
| 97.18 | 97.62 | 93.24 | 93.74 | -3.53% | |
| 97.85 | 98.10 | 95.50 | 97.17 | +0.80% | |
| 96.88 | 97.53 | 94.16 | 96.40 | -1.75% | |
| 99.05 | 101.04 | 98.04 | 98.12 | -0.18% | |
| 97.98 | 101.20 | 97.60 | 98.30 | +0.41% | |
| 96.64 | 100.35 | 96.45 | 97.90 | -2.07% | |
| 96.41 | 104.13 | 95.21 | 99.97 | +3.45% | |
| 97.64 | 99.00 | 95.08 | 96.64 | 0.00% | |
| 96.12 | 98.33 | 96.00 | 96.64 | +0.66% | |
| 98.24 | 99.92 | 95.50 | 96.01 | -4.11% | |
| 101.60 | 103.33 | 99.82 | 100.12 | +2.65% | |
| 98.48 | 100.70 | 96.31 | 97.54 | +2.10% | |
| 93.00 | 96.50 | 91.88 | 95.53 | +2.80% | |
| 92.44 | 99.61 | 92.04 | 92.93 | +1.77% | |
| 90.92 | 94.30 | 88.78 | 91.31 | +0.25% | |
| 92.33 | 93.57 | 89.21 | 91.08 | -1.35% | |
| 93.01 | 94.14 | 91.20 | 92.33 | -3.60% | |
| 94.27 | 96.50 | 93.68 | 95.78 | -0.46% | |
| 98.71 | 99.35 | 94.78 | 96.22 | -5.64% | |
| 102.47 | 103.89 | 97.30 | 101.97 | -0.86% | |
| 102.01 | 104.29 | 99.00 | 102.85 | -1.17% | |
| 103.90 | 108.24 | 100.15 | 104.07 | -0.80% | |
| 113.00 | 117.80 | 104.20 | 104.91 | -4.82% | |
| 111.04 | 113.68 | 103.54 | 110.22 | +2.34% | |
| 97.91 | 107.83 | 97.65 | 107.70 | +19.99% | |
| 81.08 | 94.88 | 80.50 | 89.76 | -27.53% | |
| 122.70 | 125.45 | 122.10 | 123.86 | -0.69% | |
| 124.12 | 127.45 | 122.70 | 124.72 | +0.18% | |
| 130.01 | 131.40 | 123.92 | 124.50 | -5.47% | |
| 134.38 | 134.84 | 131.36 | 131.70 | -2.18% | |
| 137.10 | 137.51 | 132.13 | 134.64 | -4.85% | |
| 139.47 | 142.86 | 137.01 | 141.51 | -0.86% | |
| 137.44 | 143.63 | 135.21 | 142.74 | +4.17% | |
| 139.11 | 140.52 | 134.81 | 137.03 | -2.02% | |
| 147.43 | 148.15 | 139.56 | 139.86 | -3.27% | |
| 151.56 | 155.81 | 142.95 | 144.59 | -0.21% | |
| 167.31 | 167.53 | 142.65 | 144.89 | -13.76% | |
| 162.00 | 168.65 | 161.66 | 168.00 | +6.86% | |
| 157.93 | 158.33 | 155.01 | 157.21 | +0.75% | |
| 156.52 | 159.30 | 154.85 | 156.04 | +0.77% | |
| 155.43 | 155.90 | 153.59 | 154.85 | +0.22% | |
| 153.17 | 155.11 | 152.28 | 154.51 | +0.86% | |
| 155.45 | 156.79 | 151.73 | 153.19 | -1.24% | |
| 157.68 | 157.68 | 150.62 | 155.11 | -3.06% | |
| 159.62 | 160.68 | 158.59 | 160.01 | +0.08% | |
| 156.67 | 161.34 | 155.23 | 159.89 | +3.70% | |
| 159.50 | 160.78 | 151.13 | 154.18 | -4.12% | |
| 163.24 | 163.24 | 159.62 | 160.80 | -1.14% | |
| 165.09 | 165.32 | 161.89 | 162.65 | -1.29% | |
| 163.00 | 166.21 | 162.50 | 164.78 | -1.29% | |
| 166.25 | 168.96 | 165.49 | 166.93 | +1.13% | |
| 166.20 | 167.40 | 163.45 | 165.06 | +0.21% | |
| 162.18 | 166.25 | 162.18 | 164.72 | +1.78% | |
| 159.00 | 164.20 | 158.50 | 161.84 | +3.47% | |
| 153.42 | 157.25 | 151.56 | 156.41 | +1.24% | |
| 155.74 | 156.00 | 152.27 | 154.50 | -0.50% | |
| 154.40 | 158.00 | 153.38 | 155.27 | -1.19% | |
| 151.80 | 159.53 | 151.80 | 157.14 | +11.47% | |
| 140.00 | 141.20 | 137.14 | 140.97 | -0.09% | |
| 141.00 | 142.14 | 139.77 | 141.09 | +0.66% | |
| 136.86 | 141.41 | 136.37 | 140.16 | +0.09% | |
| 140.00 | 144.50 | 139.01 | 140.04 | +2.40% | |
| 132.30 | 137.17 | 131.10 | 136.76 | +4.10% | |
| 133.62 | 134.76 | 130.32 | 131.37 | -1.92% | |
| 134.99 | 135.40 | 131.30 | 133.94 | -1.76% | |
| 137.09 | 139.95 | 135.60 | 136.34 | -3.03% | |
| 141.99 | 143.16 | 139.47 | 140.60 | +0.22% | |
| 137.71 | 140.70 | 137.50 | 140.29 | +0.18% | |
| 136.21 | 141.26 | 134.56 | 140.04 | +3.72% | |
| 137.20 | 139.42 | 134.08 | 135.02 | -3.19% | |
| 139.77 | 140.24 | 136.00 | 139.47 | -3.59% | |
| 146.75 | 148.23 | 144.59 | 144.67 | -1.76% | |
| 149.99 | 151.80 | 147.03 | 147.26 | -1.20% | |
| 145.20 | 151.96 | 143.30 | 149.05 | +5.60% | |
| 144.52 | 146.80 | 141.10 | 141.14 | -1.31% | |
| 151.81 | 152.00 | 141.25 | 143.01 | -6.31% | |
| 152.48 | 154.25 | 151.12 | 152.64 | -0.61% | |
| 147.82 | 155.02 | 147.76 | 153.58 | +7.20% | |
| 142.50 | 143.38 | 138.79 | 143.26 | -0.14% | |
| 143.64 | 145.25 | 140.61 | 143.46 | -0.71% | |
| 144.55 | 147.47 | 141.50 | 144.48 | -1.22% | |
| 147.15 | 147.34 | 144.68 | 146.26 | +1.08% | |
| 143.34 | 145.89 | 137.84 | 144.70 | -3.29% | |
| 144.51 | 149.79 | 143.87 | 149.63 | +0.53% | |
| 150.00 | 150.88 | 147.00 | 148.84 | -2.92% | |
| 148.95 | 153.50 | 148.95 | 153.32 | +1.05% | |
| 149.71 | 151.81 | 148.50 | 151.72 | +5.38% | |
| 146.42 | 146.77 | 138.68 | 143.97 | -1.89% | |
| 155.88 | 156.05 | 146.21 | 146.75 | -5.55% | |
| 150.15 | 155.99 | 149.80 | 155.37 | +1.22% | |
| 151.87 | 153.56 | 150.98 | 153.50 | +0.65% | |
| 151.50 | 152.90 | 150.10 | 152.51 | +2.40% | |
| 146.00 | 149.65 | 145.73 | 148.94 | +1.51% | |
| 146.58 | 148.15 | 143.50 | 146.72 | -0.52% | |
| 154.90 | 154.90 | 145.32 | 147.48 | -4.75% | |
| 158.80 | 160.55 | 152.55 | 154.83 | -2.22% | |
| 157.19 | 160.90 | 156.30 | 158.34 | +1.38% | |
| 152.28 | 157.91 | 151.26 | 156.18 | +3.10% | |
| 153.39 | 153.44 | 150.23 | 151.49 | +1.02% | |
| 151.88 | 153.63 | 147.14 | 149.96 | -2.21% | |
| 159.09 | 159.09 | 150.88 | 153.35 | -4.02% | |
| 164.49 | 164.49 | 157.68 | 159.78 | -1.20% | |
| 162.26 | 163.72 | 159.88 | 161.72 | -0.52% | |
| 164.01 | 166.00 | 161.61 | 162.57 | -1.40% | |
| 169.88 | 171.44 | 163.83 | 164.88 | -2.04% | |
| 167.94 | 172.53 | 167.78 | 168.32 | +3.24% | |
| 165.81 | 166.40 | 162.99 | 163.04 | +0.02% | |
| 162.01 | 164.94 | 160.00 | 163.00 | +0.84% | |
| 164.75 | 165.58 | 161.20 | 161.65 | -0.22% | |
| 169.24 | 169.30 | 160.39 | 162.00 | -2.39% | |
| 172.55 | 172.58 | 163.69 | 165.96 | -2.74% | |
| 167.00 | 172.75 | 166.50 | 170.63 | -0.68% | |
| 176.50 | 178.49 | 169.11 | 171.80 | -2.66% | |
| 177.06 | 178.98 | 175.50 | 176.50 | +1.41% | |
| 180.95 | 181.10 | 172.53 | 174.05 | -5.45% | |
| 185.70 | 186.28 | 179.79 | 184.08 | -2.14% | |
| 183.85 | 189.38 | 179.99 | 188.11 | +5.39% | |
| 181.35 | 182.00 | 176.80 | 178.49 | -0.88% | |
| 176.50 | 181.31 | 176.50 | 180.08 | +1.70% | |
| 178.30 | 180.32 | 176.80 | 177.07 | -1.80% | |
| 186.46 | 188.38 | 179.83 | 180.32 | -0.39% | |
| 179.49 | 181.95 | 173.85 | 181.02 | +1.43% | |
| 170.59 | 179.09 | 170.44 | 178.46 | +8.68% | |
| 164.60 | 166.18 | 164.20 | 164.21 | -0.64% | |
| 165.32 | 168.22 | 165.09 | 165.27 | -0.46% | |
| 163.24 | 166.12 | 162.93 | 166.03 | +0.51% | |
| 164.15 | 166.17 | 163.66 | 165.19 | +0.32% | |
| 164.93 | 165.50 | 163.50 | 164.67 | -0.27% | |
| 164.40 | 165.56 | 162.80 | 165.12 | -0.22% | |
| 166.80 | 167.55 | 163.87 | 165.49 | +0.50% | |
| 165.33 | 166.45 | 164.20 | 164.66 | +0.50% | |
| 163.77 | 164.78 | 160.48 | 163.84 | +2.19% | |
| 165.25 | 166.67 | 159.92 | 160.33 | -1.87% | |
| 160.00 | 166.50 | 159.00 | 163.39 | +0.93% | |
| 171.87 | 171.87 | 161.28 | 161.89 | -5.58% | |
| 175.12 | 176.65 | 169.80 | 171.45 | -0.76% | |
| 170.79 | 175.60 | 169.70 | 172.77 | -0.34% | |
| 173.25 | 175.77 | 169.00 | 173.36 | -0.01% | |
| 168.84 | 175.02 | 166.60 | 173.37 | +0.83% | |
| 172.28 | 173.45 | 170.18 | 171.94 | +0.37% | |
| 173.84 | 174.11 | 170.68 | 171.30 | +0.25% | |
| 170.73 | 175.98 | 169.53 | 170.87 | +1.53% | |
| 169.00 | 169.42 | 167.13 | 168.29 | -0.78% | |
| 171.97 | 173.40 | 168.63 | 169.62 | -0.65% | |
| 166.24 | 171.33 | 165.51 | 170.73 | +0.63% | |
| 170.26 | 170.50 | 167.00 | 169.66 | +0.04% | |
| 170.50 | 172.99 | 168.59 | 169.60 | +0.77% | |
| 171.52 | 172.50 | 166.00 | 168.30 | -1.88% | |
| 165.22 | 172.29 | 165.22 | 171.52 | +6.19% | |
| 154.70 | 163.48 | 154.00 | 161.52 | +5.03% | |
| 170.58 | 170.87 | 153.36 | 153.79 | -7.30% | |
| 171.54 | 171.54 | 163.10 | 165.90 | -1.10% | |
| 166.09 | 172.60 | 163.87 | 167.74 | -0.49% | |
| 167.85 | 170.28 | 165.75 | 168.57 | +1.69% | |
| 171.50 | 174.41 | 165.61 | 165.77 | -7.74% | |
| 185.93 | 187.64 | 176.77 | 179.68 | -3.50% | |
| 188.00 | 188.54 | 183.71 | 186.19 | -0.20% | |
| 185.53 | 188.61 | 183.80 | 186.56 | -0.64% | |
| 189.31 | 190.51 | 186.50 | 187.77 | +1.31% | |
| 180.39 | 185.64 | 176.30 | 185.34 | +0.68% | |
| 189.13 | 192.26 | 182.63 | 184.09 | -1.91% | |
| 182.00 | 191.21 | 177.96 | 187.68 | +4.53% | |
| 187.00 | 187.71 | 179.14 | 179.54 | -7.57% | |
| 201.00 | 202.53 | 191.86 | 194.24 | -2.41% | |
| 192.70 | 201.50 | 190.78 | 199.04 | +4.93% | |
| 189.71 | 197.68 | 188.52 | 189.69 | -4.01% | |
| 190.99 | 200.00 | 190.50 | 197.62 | +5.26% | |
| 182.98 | 189.50 | 178.02 | 187.74 | +3.13% | |
| 184.49 | 186.34 | 181.41 | 182.04 | +2.05% | |
| 174.90 | 183.50 | 174.49 | 178.38 | +4.51% | |
| 165.00 | 171.08 | 164.26 | 170.69 | +3.65% | |
| 168.40 | 169.25 | 163.05 | 164.68 | -2.68% | |
| 167.48 | 169.50 | 164.88 | 169.21 | +0.83% | |
| 165.26 | 168.60 | 162.90 | 167.82 | +2.62% | |
| 155.10 | 166.00 | 153.51 | 163.53 | +4.43% | |
| 158.26 | 160.49 | 155.41 | 156.60 | -0.50% | |
| 165.06 | 167.50 | 156.72 | 157.38 | -0.71% | |
| 155.54 | 160.94 | 154.87 | 158.50 | -1.82% | |
| 164.80 | 165.99 | 160.81 | 161.43 | +4.42% | |
| 172.37 | 173.01 | 151.59 | 154.60 | -11.15% | |
| 178.64 | 180.00 | 172.75 | 174.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUTU chart for longer ranges.