Futu Holdings Ltd (FUTU) stock
FUTUNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
$98.45−3.02 (-2.98%)
Close on Oct 30, 2026Market cap $13.80BP/E 9.6Yield –
Price history
Futu share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$98.45
-2.98% on the day
52-week range
$80.50 – $202.53
-51.4% from the high
Change over 52 weeks
-48.1%
From $189.69 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.75 | $99.39 | $96.20 | $98.45 | -2.98% | 1,223,812 |
| Oct 29, 2026 | $99.99 | $101.48 | $99.25 | $101.47 | -0.35% | 323,434 |
| Oct 28, 2026 | $103.78 | $103.80 | $99.65 | $101.83 | -0.52% | 504,224 |
| Oct 27, 2026 | $101.50 | $102.57 | $101.11 | $102.36 | +1.01% | 429,961 |
| Oct 26, 2026 | $99.64 | $102.14 | $97.82 | $101.34 | +2.17% | 960,019 |
| Oct 23, 2026 | $99.65 | $101.03 | $98.26 | $99.19 | +0.27% | 929,896 |
| Oct 22, 2026 | $101.00 | $101.68 | $98.18 | $98.92 | -5.82% | 1,754,610 |
| Oct 21, 2026 | $105.71 | $106.90 | $104.34 | $105.03 | -0.45% | 1,010,648 |
| Oct 20, 2026 | $104.60 | $107.07 | $104.50 | $105.51 | +0.01% | 825,195 |
| Oct 19, 2026 | $106.91 | $107.64 | $105.24 | $105.50 | +0.02% | 929,001 |
| Oct 16, 2026 | $109.62 | $109.62 | $105.20 | $105.48 | -3.93% | 928,396 |
| Oct 15, 2026 | $106.67 | $110.05 | $105.90 | $109.80 | +0.32% | 1,220,530 |
| Oct 14, 2026 | $113.35 | $114.28 | $108.52 | $109.45 | -4.04% | 1,333,914 |
| Oct 13, 2026 | $111.69 | $114.70 | $111.11 | $114.06 | +1.60% | 942,589 |
| Oct 12, 2026 | $112.50 | $113.17 | $111.80 | $112.26 | -1.28% | 865,019 |
| Oct 9, 2026 | $111.39 | $115.17 | $110.50 | $113.71 | +4.55% | 1,373,793 |
| Oct 8, 2026 | $107.91 | $110.30 | $107.66 | $108.76 | -0.84% | 886,553 |
| Oct 7, 2026 | $107.90 | $110.30 | $105.25 | $109.68 | -3.12% | 1,568,595 |
| Oct 6, 2026 | $109.50 | $114.49 | $109.12 | $113.21 | +3.20% | 1,278,201 |
| Oct 5, 2026 | $103.01 | $111.10 | $103.01 | $109.70 | +7.37% | 2,187,841 |
| Oct 2, 2026 | $106.60 | $106.82 | $101.11 | $102.17 | -4.00% | 2,053,731 |
| Oct 1, 2026 | $110.60 | $111.25 | $106.13 | $106.43 | -3.73% | 969,130 |
| Sep 30, 2026 | $114.46 | $114.77 | $110.44 | $110.55 | -2.15% | 1,305,242 |
| Sep 29, 2026 | $112.75 | $113.35 | $110.88 | $112.98 | +0.63% | 1,525,375 |
| Sep 28, 2026 | $111.36 | $113.52 | $111.00 | $112.27 | +0.36% | 872,045 |
| Sep 25, 2026 | $109.75 | $112.78 | $109.31 | $111.87 | +2.38% | 906,086 |
| Sep 24, 2026 | $109.01 | $110.50 | $108.10 | $109.27 | -0.65% | 783,552 |
| Sep 23, 2026 | $112.85 | $113.30 | $109.85 | $109.99 | -3.79% | 1,162,470 |
| Sep 22, 2026 | $115.00 | $117.04 | $113.58 | $114.32 | +0.24% | 1,022,000 |
| Sep 21, 2026 | $115.03 | $115.03 | $112.44 | $114.05 | +1.82% | 762,502 |
| Sep 18, 2026 | $112.30 | $114.30 | $111.76 | $112.01 | +0.58% | 881,811 |
| Sep 17, 2026 | $112.21 | $112.30 | $110.64 | $111.36 | +1.40% | 553,193 |
| Sep 16, 2026 | $109.48 | $110.77 | $108.58 | $109.82 | +1.01% | 786,352 |
| Sep 15, 2026 | $110.39 | $110.91 | $108.21 | $108.72 | -2.15% | 625,574 |
| Sep 14, 2026 | $110.40 | $112.62 | $109.61 | $111.11 | -1.44% | 694,924 |
| Sep 11, 2026 | $114.33 | $115.24 | $112.29 | $112.73 | -0.69% | 639,833 |
| Sep 10, 2026 | $115.25 | $115.55 | $112.70 | $113.51 | -2.77% | 918,396 |
| Sep 9, 2026 | $118.08 | $119.27 | $116.73 | $116.74 | -0.65% | 662,966 |
| Sep 8, 2026 | $120.30 | $120.53 | $117.32 | $117.50 | -3.49% | 730,432 |
| Sep 4, 2026 | $120.55 | $122.57 | $120.50 | $121.75 | -0.21% | 723,838 |
| Sep 3, 2026 | $118.19 | $122.61 | $116.63 | $122.01 | +3.33% | 1,001,387 |
| Sep 2, 2026 | $119.46 | $120.71 | $117.47 | $118.08 | -1.01% | 722,901 |
| Sep 1, 2026 | $119.82 | $122.14 | $118.93 | $119.28 | -2.34% | 1,420,967 |
| Aug 31, 2026 | $123.67 | $124.05 | $121.32 | $122.14 | -1.71% | 1,312,473 |
| Aug 28, 2026 | $124.27 | $126.35 | $123.20 | $124.26 | -0.25% | 889,629 |
| Aug 27, 2026 | $128.00 | $128.33 | $123.90 | $124.57 | -2.18% | 1,099,638 |
| Aug 26, 2026 | $124.67 | $128.43 | $124.64 | $127.34 | +1.36% | 1,414,263 |
| Aug 25, 2026 | $118.00 | $126.70 | $118.00 | $125.63 | +8.48% | 3,027,604 |
| Aug 24, 2026 | $121.00 | $121.08 | $115.10 | $115.81 | -6.33% | 1,961,582 |
| Aug 21, 2026 | $115.18 | $124.48 | $114.36 | $123.64 | +9.68% | 3,466,993 |
| Aug 20, 2026 | $117.65 | $117.81 | $107.27 | $112.73 | +3.03% | 4,310,118 |
| Aug 19, 2026 | $109.40 | $113.03 | $107.50 | $109.42 | +0.77% | 1,699,415 |
| Aug 18, 2026 | $107.00 | $109.60 | $106.15 | $108.58 | -0.84% | 1,075,349 |
| Aug 17, 2026 | $106.50 | $110.13 | $106.50 | $109.50 | +4.06% | 1,167,901 |
| Aug 14, 2026 | $104.70 | $105.67 | $104.03 | $105.23 | +0.60% | 444,008 |
| Aug 13, 2026 | $104.80 | $105.30 | $102.85 | $104.60 | -0.53% | 604,204 |
| Aug 12, 2026 | $106.59 | $106.93 | $104.68 | $105.16 | 0.00% | 498,452 |
| Aug 11, 2026 | $107.17 | $107.23 | $105.12 | $105.16 | -3.26% | 940,279 |
| Aug 10, 2026 | $112.04 | $112.33 | $108.12 | $108.70 | -0.29% | 654,268 |
| Aug 7, 2026 | $105.46 | $109.50 | $105.16 | $109.02 | +4.31% | 826,730 |
| Aug 6, 2026 | $107.50 | $107.62 | $104.30 | $104.52 | -5.17% | 1,133,717 |
| Aug 5, 2026 | $110.00 | $111.85 | $108.67 | $110.22 | +1.12% | 1,489,869 |
| Aug 4, 2026 | $107.60 | $110.10 | $107.45 | $109.00 | +1.83% | 1,399,940 |
| Aug 3, 2026 | $105.58 | $107.38 | $103.80 | $107.04 | +1.83% | 1,176,864 |
| Jul 31, 2026 | $104.50 | $106.48 | $102.39 | $105.12 | +1.64% | 1,144,040 |
| Jul 30, 2026 | $102.43 | $104.28 | $102.00 | $103.42 | +1.51% | 955,391 |
| Jul 29, 2026 | $102.21 | $104.24 | $101.52 | $101.88 | +0.04% | 1,434,067 |
| Jul 28, 2026 | $101.05 | $102.19 | $100.45 | $101.84 | -2.33% | 836,546 |
| Jul 27, 2026 | $101.87 | $105.50 | $101.55 | $104.27 | +4.94% | 2,216,904 |
| Jul 24, 2026 | $99.30 | $100.10 | $98.13 | $99.36 | +0.40% | 922,886 |
| Jul 23, 2026 | $103.75 | $104.82 | $98.09 | $98.96 | -6.72% | 1,845,857 |
| Jul 22, 2026 | $103.30 | $110.18 | $103.19 | $106.09 | +2.34% | 2,147,053 |
| Jul 21, 2026 | $99.49 | $103.87 | $98.85 | $103.66 | +5.47% | 2,078,769 |
| Jul 20, 2026 | $97.29 | $99.40 | $97.14 | $98.28 | +3.34% | 1,228,397 |
| Jul 17, 2026 | $93.72 | $96.60 | $92.54 | $95.10 | -2.48% | 1,521,270 |
| Jul 16, 2026 | $100.00 | $100.56 | $97.15 | $97.52 | -1.86% | 988,078 |
| Jul 15, 2026 | $99.77 | $102.57 | $98.47 | $99.37 | +1.26% | 1,497,896 |
| Jul 14, 2026 | $96.75 | $98.75 | $96.03 | $98.13 | +1.85% | 1,145,419 |
| Jul 13, 2026 | $95.33 | $98.40 | $94.75 | $96.35 | +0.02% | 773,001 |
| Jul 10, 2026 | $97.46 | $99.10 | $96.14 | $96.33 | -0.71% | 711,240 |
| Jul 9, 2026 | $95.59 | $97.71 | $93.90 | $97.02 | +1.45% | 932,568 |
| Jul 8, 2026 | $95.00 | $96.14 | $92.11 | $95.63 | +1.70% | 1,673,408 |
| Jul 7, 2026 | $97.69 | $98.51 | $91.86 | $94.03 | -4.22% | 2,571,907 |
| Jul 6, 2026 | $95.32 | $99.21 | $94.70 | $98.17 | +3.29% | 1,464,708 |
| Jul 2, 2026 | $98.92 | $100.71 | $94.32 | $95.04 | -4.88% | 2,140,341 |
| Jul 1, 2026 | $94.40 | $101.90 | $93.61 | $99.92 | +6.59% | 2,828,140 |
| Jun 30, 2026 | $97.18 | $97.62 | $93.24 | $93.74 | -3.53% | 1,695,035 |
| Jun 29, 2026 | $97.85 | $98.10 | $95.50 | $97.17 | +0.80% | 1,519,819 |
| Jun 26, 2026 | $96.88 | $97.53 | $94.16 | $96.40 | -1.75% | 1,091,728 |
| Jun 25, 2026 | $99.05 | $101.04 | $98.04 | $98.12 | -0.18% | 1,931,211 |
| Jun 24, 2026 | $97.98 | $101.20 | $97.60 | $98.30 | +0.41% | 1,801,059 |
| Jun 23, 2026 | $96.64 | $100.35 | $96.45 | $97.90 | -2.07% | 2,001,713 |
| Jun 22, 2026 | $96.41 | $104.13 | $95.21 | $99.97 | +3.45% | 2,448,331 |
| Jun 18, 2026 | $97.64 | $99.00 | $95.08 | $96.64 | 0.00% | 1,274,701 |
| Jun 17, 2026 | $96.12 | $98.33 | $96.00 | $96.64 | +0.66% | 1,084,646 |
| Jun 16, 2026 | $98.24 | $99.92 | $95.50 | $96.01 | -4.11% | 1,698,082 |
| Jun 15, 2026 | $101.60 | $103.33 | $99.82 | $100.12 | +2.65% | 2,220,970 |
| Jun 12, 2026 | $98.48 | $100.70 | $96.31 | $97.54 | +2.10% | 1,881,149 |
| Jun 11, 2026 | $93.00 | $96.50 | $91.88 | $95.53 | +2.80% | 1,943,501 |
| Jun 10, 2026 | $92.44 | $99.61 | $92.04 | $92.93 | +1.77% | 3,659,311 |
| Jun 9, 2026 | $90.92 | $94.30 | $88.78 | $91.31 | +0.25% | 2,340,213 |
| Jun 8, 2026 | $92.33 | $93.57 | $89.21 | $91.08 | -1.35% | 3,824,456 |
| Jun 5, 2026 | $93.01 | $94.14 | $91.20 | $92.33 | -3.60% | 3,146,394 |
| Jun 4, 2026 | $94.27 | $96.50 | $93.68 | $95.78 | -0.46% | 2,949,336 |
| Jun 3, 2026 | $98.71 | $99.35 | $94.78 | $96.22 | -5.64% | 4,238,574 |
| Jun 2, 2026 | $102.47 | $103.89 | $97.30 | $101.97 | -0.86% | 4,073,280 |
| Jun 1, 2026 | $102.01 | $104.29 | $99.00 | $102.85 | -1.17% | 3,666,612 |
| May 29, 2026 | $103.90 | $108.24 | $100.15 | $104.07 | -0.80% | 5,055,686 |
| May 28, 2026 | $113.00 | $117.80 | $104.20 | $104.91 | -4.82% | 9,972,707 |
| May 27, 2026 | $111.04 | $113.68 | $103.54 | $110.22 | +2.34% | 11,263,720 |
| May 26, 2026 | $97.91 | $107.83 | $97.65 | $107.70 | +19.99% | 17,479,040 |
| May 22, 2026 | $81.08 | $94.88 | $80.50 | $89.76 | -27.53% | 61,357,710 |
| May 21, 2026 | $122.70 | $125.45 | $122.10 | $123.86 | -0.69% | 2,197,832 |
| May 20, 2026 | $124.12 | $127.45 | $122.70 | $124.72 | +0.18% | 2,960,896 |
| May 19, 2026 | $130.01 | $131.40 | $123.92 | $124.50 | -5.47% | 3,753,229 |
| May 18, 2026 | $134.38 | $134.84 | $131.36 | $131.70 | -2.18% | 1,398,543 |
| May 15, 2026 | $137.10 | $137.51 | $132.13 | $134.64 | -4.85% | 1,978,038 |
| May 14, 2026 | $139.47 | $142.86 | $137.01 | $141.51 | -0.86% | 4,135,340 |
| May 13, 2026 | $137.44 | $143.63 | $135.21 | $142.74 | +4.17% | 4,245,953 |
| May 12, 2026 | $139.11 | $140.52 | $134.81 | $137.03 | -2.02% | 2,539,866 |
| May 11, 2026 | $147.43 | $148.15 | $139.56 | $139.86 | -3.27% | 2,699,292 |
| May 8, 2026 | $151.56 | $155.81 | $142.95 | $144.59 | -0.21% | 3,090,410 |
| May 7, 2026 | $167.31 | $167.53 | $142.65 | $144.89 | -13.76% | 3,482,529 |
| May 6, 2026 | $162.00 | $168.65 | $161.66 | $168.00 | +6.86% | 1,495,409 |
| May 5, 2026 | $157.93 | $158.33 | $155.01 | $157.21 | +0.75% | 870,315 |
| May 4, 2026 | $156.52 | $159.30 | $154.85 | $156.04 | +0.77% | 864,589 |
| May 1, 2026 | $155.43 | $155.90 | $153.59 | $154.85 | +0.22% | 455,184 |
| Apr 30, 2026 | $153.17 | $155.11 | $152.28 | $154.51 | +0.86% | 658,575 |
| Apr 29, 2026 | $155.45 | $156.79 | $151.73 | $153.19 | -1.24% | 684,653 |
| Apr 28, 2026 | $157.68 | $157.68 | $150.62 | $155.11 | -3.06% | 1,114,579 |
| Apr 27, 2026 | $159.62 | $160.68 | $158.59 | $160.01 | +0.08% | 539,397 |
| Apr 24, 2026 | $156.67 | $161.34 | $155.23 | $159.89 | +3.70% | 1,115,363 |
| Apr 23, 2026 | $159.50 | $160.78 | $151.13 | $154.18 | -4.12% | 1,166,079 |
| Apr 22, 2026 | $163.24 | $163.24 | $159.62 | $160.80 | -1.14% | 767,655 |
| Apr 21, 2026 | $165.09 | $165.32 | $161.89 | $162.65 | -1.29% | 837,924 |
| Apr 20, 2026 | $163.00 | $166.21 | $162.50 | $164.78 | -1.29% | 873,334 |
| Apr 17, 2026 | $166.25 | $168.96 | $165.49 | $166.93 | +1.13% | 1,388,476 |
| Apr 16, 2026 | $166.20 | $167.40 | $163.45 | $165.06 | +0.21% | 1,249,654 |
| Apr 15, 2026 | $162.18 | $166.25 | $162.18 | $164.72 | +1.78% | 1,361,698 |
| Apr 14, 2026 | $159.00 | $164.20 | $158.50 | $161.84 | +3.47% | 1,343,711 |
| Apr 13, 2026 | $153.42 | $157.25 | $151.56 | $156.41 | +1.24% | 1,757,668 |
| Apr 10, 2026 | $155.74 | $156.00 | $152.27 | $154.50 | -0.50% | 885,379 |
| Apr 9, 2026 | $154.40 | $158.00 | $153.38 | $155.27 | -1.19% | 1,189,676 |
| Apr 8, 2026 | $151.80 | $159.53 | $151.80 | $157.14 | +11.47% | 3,487,084 |
| Apr 7, 2026 | $140.00 | $141.20 | $137.14 | $140.97 | -0.09% | 904,450 |
| Apr 6, 2026 | $141.00 | $142.14 | $139.77 | $141.09 | +0.66% | 676,524 |
| Apr 2, 2026 | $136.86 | $141.41 | $136.37 | $140.16 | +0.09% | 805,371 |
| Apr 1, 2026 | $140.00 | $144.50 | $139.01 | $140.04 | +2.40% | 1,613,681 |
| Mar 31, 2026 | $132.30 | $137.17 | $131.10 | $136.76 | +4.10% | 1,132,356 |
| Mar 30, 2026 | $133.62 | $134.76 | $130.32 | $131.37 | -1.92% | 1,249,523 |
| Mar 27, 2026 | $134.99 | $135.40 | $131.30 | $133.94 | -1.76% | 1,322,288 |
| Mar 26, 2026 | $137.09 | $139.95 | $135.60 | $136.34 | -3.03% | 949,739 |
| Mar 25, 2026 | $141.99 | $143.16 | $139.47 | $140.60 | +0.22% | 1,440,938 |
| Mar 24, 2026 | $137.71 | $140.70 | $137.50 | $140.29 | +0.18% | 762,351 |
| Mar 23, 2026 | $136.21 | $141.26 | $134.56 | $140.04 | +3.72% | 3,549,552 |
| Mar 20, 2026 | $137.20 | $139.42 | $134.08 | $135.02 | -3.19% | 1,446,714 |
| Mar 19, 2026 | $139.77 | $140.24 | $136.00 | $139.47 | -3.59% | 2,527,351 |
| Mar 18, 2026 | $146.75 | $148.23 | $144.59 | $144.67 | -1.76% | 905,517 |
| Mar 17, 2026 | $149.99 | $151.80 | $147.03 | $147.26 | -1.20% | 1,019,742 |
| Mar 16, 2026 | $145.20 | $151.96 | $143.30 | $149.05 | +5.60% | 2,373,710 |
| Mar 13, 2026 | $144.52 | $146.80 | $141.10 | $141.14 | -1.31% | 1,994,103 |
| Mar 12, 2026 | $151.81 | $152.00 | $141.25 | $143.01 | -6.31% | 3,245,903 |
| Mar 11, 2026 | $152.48 | $154.25 | $151.12 | $152.64 | -0.61% | 1,771,212 |
| Mar 10, 2026 | $147.82 | $155.02 | $147.76 | $153.58 | +7.20% | 2,443,124 |
| Mar 9, 2026 | $142.50 | $143.38 | $138.79 | $143.26 | -0.14% | 1,708,321 |
| Mar 6, 2026 | $143.64 | $145.25 | $140.61 | $143.46 | -0.71% | 1,204,154 |
| Mar 5, 2026 | $144.55 | $147.47 | $141.50 | $144.48 | -1.22% | 1,219,587 |
| Mar 4, 2026 | $147.15 | $147.34 | $144.68 | $146.26 | +1.08% | 1,991,034 |
| Mar 3, 2026 | $143.34 | $145.89 | $137.84 | $144.70 | -3.29% | 1,873,825 |
| Mar 2, 2026 | $144.51 | $149.79 | $143.87 | $149.63 | +0.53% | 682,798 |
| Feb 27, 2026 | $150.00 | $150.88 | $147.00 | $148.84 | -2.92% | 948,682 |
| Feb 26, 2026 | $148.95 | $153.50 | $148.95 | $153.32 | +1.05% | 1,175,286 |
| Feb 25, 2026 | $149.71 | $151.81 | $148.50 | $151.72 | +5.38% | 2,130,547 |
| Feb 24, 2026 | $146.42 | $146.77 | $138.68 | $143.97 | -1.89% | 3,289,454 |
| Feb 23, 2026 | $155.88 | $156.05 | $146.21 | $146.75 | -5.55% | 1,719,120 |
| Feb 20, 2026 | $150.15 | $155.99 | $149.80 | $155.37 | +1.22% | 1,155,836 |
| Feb 19, 2026 | $151.87 | $153.56 | $150.98 | $153.50 | +0.65% | 1,011,461 |
| Feb 18, 2026 | $151.50 | $152.90 | $150.10 | $152.51 | +2.40% | 1,098,957 |
| Feb 17, 2026 | $146.00 | $149.65 | $145.73 | $148.94 | +1.51% | 875,790 |
| Feb 13, 2026 | $146.58 | $148.15 | $143.50 | $146.72 | -0.52% | 1,419,094 |
| Feb 12, 2026 | $154.90 | $154.90 | $145.32 | $147.48 | -4.75% | 2,447,768 |
| Feb 11, 2026 | $158.80 | $160.55 | $152.55 | $154.83 | -2.22% | 1,255,040 |
| Feb 10, 2026 | $157.19 | $160.90 | $156.30 | $158.34 | +1.38% | 2,202,913 |
| Feb 9, 2026 | $152.28 | $157.91 | $151.26 | $156.18 | +3.10% | 2,684,051 |
| Feb 6, 2026 | $153.39 | $153.44 | $150.23 | $151.49 | +1.02% | 1,783,571 |
| Feb 5, 2026 | $151.88 | $153.63 | $147.14 | $149.96 | -2.21% | 2,907,957 |
| Feb 4, 2026 | $159.09 | $159.09 | $150.88 | $153.35 | -4.02% | 2,421,974 |
| Feb 3, 2026 | $164.49 | $164.49 | $157.68 | $159.78 | -1.20% | 1,559,348 |
| Feb 2, 2026 | $162.26 | $163.72 | $159.88 | $161.72 | -0.52% | 867,433 |
| Jan 30, 2026 | $164.01 | $166.00 | $161.61 | $162.57 | -1.40% | 963,377 |
| Jan 29, 2026 | $169.88 | $171.44 | $163.83 | $164.88 | -2.04% | 2,327,130 |
| Jan 28, 2026 | $167.94 | $172.53 | $167.78 | $168.32 | +3.24% | 1,523,809 |
| Jan 27, 2026 | $165.81 | $166.40 | $162.99 | $163.04 | +0.02% | 1,357,654 |
| Jan 26, 2026 | $162.01 | $164.94 | $160.00 | $163.00 | +0.84% | 992,371 |
| Jan 23, 2026 | $164.75 | $165.58 | $161.20 | $161.65 | -0.22% | 1,439,790 |
| Jan 22, 2026 | $169.24 | $169.30 | $160.39 | $162.00 | -2.39% | 1,739,620 |
| Jan 21, 2026 | $172.55 | $172.58 | $163.69 | $165.96 | -2.74% | 1,633,467 |
| Jan 20, 2026 | $167.00 | $172.75 | $166.50 | $170.63 | -0.68% | 1,519,368 |
| Jan 16, 2026 | $176.50 | $178.49 | $169.11 | $171.80 | -2.66% | 1,347,736 |
| Jan 15, 2026 | $177.06 | $178.98 | $175.50 | $176.50 | +1.41% | 2,364,361 |
| Jan 14, 2026 | $180.95 | $181.10 | $172.53 | $174.05 | -5.45% | 2,005,109 |
| Jan 13, 2026 | $185.70 | $186.28 | $179.79 | $184.08 | -2.14% | 1,891,302 |
| Jan 12, 2026 | $183.85 | $189.38 | $179.99 | $188.11 | +5.39% | 1,786,239 |
| Jan 9, 2026 | $181.35 | $182.00 | $176.80 | $178.49 | -0.88% | 997,538 |
| Jan 8, 2026 | $176.50 | $181.31 | $176.50 | $180.08 | +1.70% | 593,152 |
| Jan 7, 2026 | $178.30 | $180.32 | $176.80 | $177.07 | -1.80% | 664,274 |
| Jan 6, 2026 | $186.46 | $188.38 | $179.83 | $180.32 | -0.39% | 2,045,514 |
| Jan 5, 2026 | $179.49 | $181.95 | $173.85 | $181.02 | +1.43% | 1,515,779 |
| Jan 2, 2026 | $170.59 | $179.09 | $170.44 | $178.46 | +8.68% | 2,145,275 |
| Dec 31, 2025 | $164.60 | $166.18 | $164.20 | $164.21 | -0.64% | 649,949 |
| Dec 30, 2025 | $165.32 | $168.22 | $165.09 | $165.27 | -0.46% | 642,352 |
| Dec 29, 2025 | $163.24 | $166.12 | $162.93 | $166.03 | +0.51% | 587,497 |
| Dec 26, 2025 | $164.15 | $166.17 | $163.66 | $165.19 | +0.32% | 402,378 |
| Dec 24, 2025 | $164.93 | $165.50 | $163.50 | $164.67 | -0.27% | 488,282 |
| Dec 23, 2025 | $164.40 | $165.56 | $162.80 | $165.12 | -0.22% | 705,953 |
| Dec 22, 2025 | $166.80 | $167.55 | $163.87 | $165.49 | +0.50% | 1,126,095 |
| Dec 19, 2025 | $165.33 | $166.45 | $164.20 | $164.66 | +0.50% | 913,265 |
| Dec 18, 2025 | $163.77 | $164.78 | $160.48 | $163.84 | +2.19% | 815,567 |
| Dec 17, 2025 | $165.25 | $166.67 | $159.92 | $160.33 | -1.87% | 1,344,908 |
| Dec 16, 2025 | $160.00 | $166.50 | $159.00 | $163.39 | +0.93% | 1,315,071 |
| Dec 15, 2025 | $171.87 | $171.87 | $161.28 | $161.89 | -5.58% | 1,691,311 |
| Dec 12, 2025 | $175.12 | $176.65 | $169.80 | $171.45 | -0.76% | 1,216,759 |
| Dec 11, 2025 | $170.79 | $175.60 | $169.70 | $172.77 | -0.34% | 1,542,000 |
| Dec 10, 2025 | $173.25 | $175.77 | $169.00 | $173.36 | -0.01% | 913,862 |
| Dec 9, 2025 | $168.84 | $175.02 | $166.60 | $173.37 | +0.83% | 945,928 |
| Dec 8, 2025 | $172.28 | $173.45 | $170.18 | $171.94 | +0.37% | 715,779 |
| Dec 5, 2025 | $173.84 | $174.11 | $170.68 | $171.30 | +0.25% | 707,157 |
| Dec 4, 2025 | $170.73 | $175.98 | $169.53 | $170.87 | +1.53% | 1,541,790 |
| Dec 3, 2025 | $169.00 | $169.42 | $167.13 | $168.29 | -0.78% | 613,517 |
| Dec 2, 2025 | $171.97 | $173.40 | $168.63 | $169.62 | -0.65% | 816,779 |
| Dec 1, 2025 | $166.24 | $171.33 | $165.51 | $170.73 | +0.63% | 837,782 |
| Nov 28, 2025 | $170.26 | $170.50 | $167.00 | $169.66 | +0.04% | 622,697 |
| Nov 26, 2025 | $170.50 | $172.99 | $168.59 | $169.60 | +0.77% | 935,992 |
| Nov 25, 2025 | $171.52 | $172.50 | $166.00 | $168.30 | -1.88% | 978,389 |
| Nov 24, 2025 | $165.22 | $172.29 | $165.22 | $171.52 | +6.19% | 2,432,254 |
| Nov 21, 2025 | $154.70 | $163.48 | $154.00 | $161.52 | +5.03% | 2,381,563 |
| Nov 20, 2025 | $170.58 | $170.87 | $153.36 | $153.79 | -7.30% | 2,803,414 |
| Nov 19, 2025 | $171.54 | $171.54 | $163.10 | $165.90 | -1.10% | 1,770,367 |
| Nov 18, 2025 | $166.09 | $172.60 | $163.87 | $167.74 | -0.49% | 2,565,578 |
| Nov 17, 2025 | $167.85 | $170.28 | $165.75 | $168.57 | +1.69% | 2,670,200 |
| Nov 14, 2025 | $171.50 | $174.41 | $165.61 | $165.77 | -7.74% | 2,981,361 |
| Nov 13, 2025 | $185.93 | $187.64 | $176.77 | $179.68 | -3.50% | 1,418,059 |
| Nov 12, 2025 | $188.00 | $188.54 | $183.71 | $186.19 | -0.20% | 521,686 |
| Nov 11, 2025 | $185.53 | $188.61 | $183.80 | $186.56 | -0.64% | 656,244 |
| Nov 10, 2025 | $189.31 | $190.51 | $186.50 | $187.77 | +1.31% | 1,048,573 |
| Nov 7, 2025 | $180.39 | $185.64 | $176.30 | $185.34 | +0.68% | 1,330,017 |
| Nov 6, 2025 | $189.13 | $192.26 | $182.63 | $184.09 | -1.91% | 1,107,984 |
| Nov 5, 2025 | $182.00 | $191.21 | $177.96 | $187.68 | +4.53% | 1,788,090 |
| Nov 4, 2025 | $187.00 | $187.71 | $179.14 | $179.54 | -7.57% | 2,570,345 |
| Nov 3, 2025 | $201.00 | $202.53 | $191.86 | $194.24 | -2.41% | 1,526,414 |
| Oct 31, 2025 | $192.70 | $201.50 | $190.78 | $199.04 | +4.93% | 2,260,535 |
| Oct 30, 2025 | $189.71 | $197.68 | $188.52 | $189.69 | -4.01% | 2,336,158 |
| Oct 29, 2025 | $190.99 | $200.00 | $190.50 | $197.62 | +5.26% | 2,745,086 |
| Oct 28, 2025 | $182.98 | $189.50 | $178.02 | $187.74 | +3.13% | 2,315,710 |
| Oct 27, 2025 | $184.49 | $186.34 | $181.41 | $182.04 | +2.05% | 2,010,206 |
| Oct 24, 2025 | $174.90 | $183.50 | $174.49 | $178.38 | +4.51% | 3,162,334 |
| Oct 23, 2025 | $165.00 | $171.08 | $164.26 | $170.69 | +3.65% | 1,512,070 |
| Oct 22, 2025 | $168.40 | $169.25 | $163.05 | $164.68 | -2.68% | 1,393,238 |
| Oct 21, 2025 | $167.48 | $169.50 | $164.88 | $169.21 | +0.83% | 1,514,486 |
| Oct 20, 2025 | $165.26 | $168.60 | $162.90 | $167.82 | – | 1,802,850 |
Seasonality
FUTU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 19.5% | 4.2% | 2627.4% | -2.6% | 1.0% | 19.4% | 3.7% | 2.1% | -0.6% | 8.4% | 13.2% | -10.3% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -1.0% | -8.4% | -8.1% | 14.8% | -32.6% | -9.9% | 12.1% | 16.2% | -9.5% | -10.9% | ||
| 2025 | 20.8% | 13.0% | -6.3% | -9.8% | 10.4% | 21.2% | 24.3% | 20.8% | -6.3% | 14.5% | -14.8% | -3.2% |
| 2024 | -14.5% | 14.6% | 1.2% | 18.8% | 16.8% | -12.7% | -3.5% | 0.4% | 50.5% | -0.7% | -8.2% | -6.1% |
| 2023 | 24.9% | -3.1% | 5.4% | -14.6% | -16.7% | 7.8% | 51.5% | -1.0% | -3.0% | -4.1% | -2.8% | 1.3% |
| 2022 | -0.1% | -1.2% | -23.8% | -1.8% | 14.8% | 42.2% | -20.3% | 18.0% | -24.0% | -9.2% | 81.6% | -33.9% |
| 2021 | 117.3% | 53.7% | 3.9% | -6.3% | -4.4% | 25.9% | -42.8% | -7.1% | -4.4% | -41.2% | -11.3% | -8.8% |
| 2020 | 7.7% | 4.1% | -18.2% | 17.7% | 43.4% | 48.0% | 45.2% | -6.4% | -11.0% | 3.9% | 48.3% | 3.7% |
| 2019 | 40.0% | 0.0% | 26357.2% | -24.7% | -21.3% | -3.7% | 7.2% | -4.7% | 1.6% | -1.8% | -3.0% | -1.2% |
| 2018 | 0.0% | -20.0% | -37.5% | -20.0% | 0.0% | 50.0% | -16.7% | -40.0% | 0.0% | 133.3% | 28.6% | -44.4% |
| 2017 | 0.0% | -11.1% | 0.0% | 0.0% | 0.0% | 25.0% | -20.0% | 25.0% | 0.0% | 0.0% | 0.0% | 0.0% |