Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futu Holdings Ltd (NQ: FHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2019 10.73 10.73 0 +0.00(+0.00%)
Oct 15, 2019 10.70 10.89 10.70 10.81 65,233 +0.09(+0.84%)
Oct 14, 2019 10.84 10.89 10.69 10.72 28,293 -0.04(-0.37%)
Oct 11, 2019 11.10 11.10 10.71 10.76 99,900 +0.02(+0.19%)
Oct 10, 2019 10.78 10.94 10.70 10.74 87,783 +0.11(+1.03%)
Oct 09, 2019 10.53 10.83 10.53 10.63 76,272 +0.17(+1.63%)
Oct 08, 2019 10.36 10.59 10.30 10.46 87,205 -0.02(-0.19%)
Oct 07, 2019 10.40 10.80 10.40 10.48 21,909 -0.05(-0.47%)
Oct 04, 2019 10.49 10.70 10.34 10.53 74,000 +0.07(+0.67%)
Oct 03, 2019 10.49 10.50 10.32 10.46 41,497 +0.06(+0.58%)
Oct 02, 2019 10.50 10.50 10.14 10.40 104,845 -0.19(-1.79%)
Oct 01, 2019 10.99 11.04 10.45 10.59 92,222 -0.38(-3.46%)
Sep 30, 2019 10.92 11.17 10.70 10.97 113,407 +0.20(+1.86%)
Sep 27, 2019 11.19 11.29 10.74 10.77 89,400 -0.42(-3.75%)
Sep 26, 2019 11.17 11.35 11.15 11.19 38,976 -0.03(-0.27%)
Sep 25, 2019 11.36 11.59 11.13 11.22 77,231 -0.22(-1.92%)
Sep 24, 2019 12.16 12.19 11.35 11.44 171,341 -0.67(-5.53%)
Sep 23, 2019 12.10 12.27 12.01 12.11 48,569 -0.17(-1.38%)
Sep 20, 2019 12.31 12.50 12.03 12.28 94,600 -0.09(-0.73%)
Sep 19, 2019 12.17 12.55 12.17 12.37 105,306 +0.20(+1.64%)
Sep 18, 2019 12.40 12.61 12.06 12.17 164,653 -0.25(-2.01%)
Sep 17, 2019 12.19 12.43 12.00 12.42 99,604 +0.22(+1.80%)
Sep 16, 2019 12.05 12.23 11.97 12.20 102,089 +0.21(+1.75%)
Sep 13, 2019 11.85 12.19 11.85 11.99 186,400 +0.12(+1.01%)
Sep 12, 2019 11.92 11.92 11.72 11.87 99,174 -0.10(-0.84%)
Sep 11, 2019 11.74 12.00 11.59 11.97 187,036 +0.32(+2.75%)
Sep 10, 2019 11.38 11.70 11.30 11.65 154,402 +0.16(+1.39%)
Sep 09, 2019 11.12 11.72 11.08 11.49 142,061 +0.30(+2.68%)
Sep 06, 2019 11.18 11.30 11.10 11.19 49,200 +0.04(+0.36%)
Sep 05, 2019 11.41 11.41 11.10 11.15 141,881 -0.12(-1.06%)
Sep 04, 2019 10.75 11.27 10.75 11.27 213,597 +0.64(+6.02%)
Sep 03, 2019 10.70 10.76 10.60 10.63 69,902 -0.17(-1.57%)
Aug 30, 2019 11.02 11.02 10.74 10.80 64,200 -0.20(-1.82%)
Aug 29, 2019 11.13 11.33 10.90 11.00 191,551 -0.09(-0.81%)
Aug 28, 2019 10.87 11.09 10.65 11.09 91,180 +0.17(+1.56%)
Aug 27, 2019 10.70 10.92 10.63 10.92 154,924 +0.33(+3.12%)
Aug 26, 2019 12.00 12.00 10.59 10.59 509,830 -0.73(-6.45%)
Aug 23, 2019 11.22 11.65 11.22 11.32 326,100 +0.17(+1.52%)
Aug 22, 2019 11.31 11.44 11.15 11.15 80,594 -0.05(-0.45%)
Aug 21, 2019 10.91 11.32 10.91 11.20 132,061 +0.22(+2.00%)
Aug 20, 2019 10.66 10.98 10.64 10.98 83,426 +0.30(+2.81%)
Aug 19, 2019 11.08 11.13 10.66 10.68 151,762 -0.01(-0.09%)
Aug 16, 2019 10.13 10.69 10.13 10.69 100,500 +0.62(+6.16%)
Aug 15, 2019 10.14 10.15 10.01 10.07 66,359 +0.07(+0.70%)
Aug 14, 2019 10.13 10.29 10.00 10.00 84,862 -0.37(-3.57%)
Aug 13, 2019 10.16 10.67 9.982 10.37 98,017 +0.35(+3.49%)
Aug 12, 2019 10.08 10.21 9.960 10.02 88,902 -0.08(-0.79%)
Aug 09, 2019 10.28 10.28 10.03 10.10 56,600 -0.25(-2.42%)
Aug 08, 2019 10.28 10.35 10.16 10.35 54,257 +0.15(+1.47%)
Aug 07, 2019 10.04 10.21 9.980 10.20 99,683 +0.09(+0.89%)
Aug 06, 2019 10.10 10.30 9.957 10.11 100,085 +0.21(+2.12%)
Aug 05, 2019 10.26 10.41 9.770 9.900 198,959 -0.77(-7.22%)
Aug 02, 2019 10.86 10.91 10.50 10.67 124,300 -0.33(-3.00%)
Aug 01, 2019 11.25 11.36 10.71 11.00 112,342 -0.33(-2.91%)
Jul 31, 2019 11.43 11.43 11.25 11.33 45,687 -0.02(-0.18%)
Jul 30, 2019 11.26 11.35 11.25 11.35 90,872 -0.01(-0.09%)
Jul 29, 2019 11.30 11.48 11.25 11.36 93,818 -0.04(-0.35%)
Jul 26, 2019 11.16 11.40 11.15 11.40 69,900 +0.16(+1.42%)
Jul 25, 2019 11.28 11.37 11.13 11.24 77,030 -0.13(-1.14%)
Jul 24, 2019 11.31 11.45 11.13 11.37 50,683 +0.06(+0.53%)
Jul 23, 2019 11.20 11.39 11.19 11.31 52,815 +0.13(+1.16%)
Jul 22, 2019 11.20 11.35 11.01 11.18 65,599 +0.01(+0.09%)
Jul 19, 2019 11.28 11.28 11.10 11.17 47,600 +0.14(+1.27%)
Jul 18, 2019 11.40 11.40 10.88 11.03 85,926 -0.32(-2.82%)
Jul 17, 2019 11.33 11.42 11.20 11.35 138,553 +0.10(+0.89%)
Jul 16, 2019 11.07 11.44 11.06 11.25 103,887 +0.28(+2.55%)
Jul 15, 2019 10.94 11.15 10.85 10.97 85,033 +0.07(+0.64%)
Jul 12, 2019 10.78 11.09 10.71 10.90 113,600 +0.11(+1.02%)
Jul 11, 2019 11.07 11.22 10.74 10.79 124,641 -0.15(-1.37%)
Jul 10, 2019 11.46 11.74 10.70 10.94 402,107 -0.42(-3.70%)
Jul 09, 2019 10.50 11.50 10.50 11.36 208,329 +0.74(+6.97%)
Jul 08, 2019 10.62 10.86 10.39 10.62 200,785 -0.17(-1.58%)
Jul 05, 2019 10.94 11.07 10.71 10.79 229,100 -0.21(-1.91%)
Jul 03, 2019 10.69 11.05 10.62 11.00 140,100 +0.22(+2.04%)
Jul 02, 2019 10.68 10.84 10.55 10.78 182,345 +0.23(+2.18%)
Jul 01, 2019 10.99 11.03 10.51 10.55 327,553 -0.02(-0.19%)
Jun 28, 2019 10.43 10.64 10.28 10.57 199,200 +0.20(+1.93%)
Jun 27, 2019 10.16 10.39 10.14 10.37 187,706 +0.19(+1.87%)
Jun 26, 2019 10.05 10.38 10.05 10.18 166,655 +0.24(+2.41%)
Jun 25, 2019 9.980 10.20 9.930 9.940 184,313 +0.02(+0.20%)
Jun 24, 2019 10.37 10.37 9.920 9.920 370,922 -0.53(-5.07%)
Jun 21, 2019 10.20 10.45 9.950 10.45 299,000 +0.40(+3.98%)
Jun 20, 2019 10.36 10.43 9.990 10.05 476,680 +0.04(+0.40%)
Jun 19, 2019 10.25 10.49 9.960 10.01 317,844 -0.22(-2.15%)
Jun 18, 2019 10.09 10.65 10.02 10.23 503,581 +0.36(+3.65%)
Jun 17, 2019 9.550 10.15 9.480 9.870 272,936 +0.32(+3.35%)
Jun 14, 2019 9.640 9.710 9.410 9.550 137,600 -0.10(-1.04%)
Jun 13, 2019 9.700 9.830 9.650 9.650 163,046 +0.03(+0.31%)
Jun 12, 2019 9.980 9.980 9.600 9.620 296,975 -0.52(-5.13%)
Jun 11, 2019 10.16 10.60 10.00 10.14 312,199 +0.09(+0.90%)
Jun 10, 2019 9.800 10.22 9.720 10.05 348,786 +0.47(+4.91%)
Jun 07, 2019 9.630 9.860 9.530 9.580 252,900 -0.05(-0.52%)
Jun 06, 2019 9.830 10.19 9.530 9.630 372,723 -0.12(-1.23%)
Jun 05, 2019 10.57 10.66 9.640 9.750 516,355 -0.81(-7.67%)
Jun 04, 2019 10.29 10.77 10.29 10.56 266,595 +0.33(+3.23%)
Jun 03, 2019 11.22 11.36 10.15 10.23 538,340 -0.75(-6.83%)
May 31, 2019 11.37 11.37 10.91 10.98 417,000 -0.54(-4.69%)
May 30, 2019 11.69 11.88 11.36 11.52 154,302 -0.06(-0.52%)
May 29, 2019 11.15 12.06 10.90 11.58 912,556 +0.51(+4.61%)
May 28, 2019 11.53 11.61 10.88 11.07 622,150 -0.46(-3.99%)
May 24, 2019 11.87 12.08 10.88 11.53 1,168,100 +0.06(+0.52%)
May 23, 2019 11.08 12.20 10.84 11.47 1,047,614 +0.19(+1.68%)
May 22, 2019 12.25 12.25 11.17 11.28 553,329 -1.05(-8.52%)
May 21, 2019 12.19 12.51 12.08 12.33 457,097 +0.49(+4.14%)
May 20, 2019 11.03 11.91 10.29 11.84 917,484 +0.72(+6.47%)
May 17, 2019 12.10 12.14 11.09 11.12 793,300 -1.09(-8.93%)
May 16, 2019 12.97 13.10 12.15 12.21 477,537 -0.56(-4.39%)
May 15, 2019 12.00 12.88 12.00 12.77 366,941 +0.69(+5.71%)
May 14, 2019 12.78 12.87 12.02 12.08 379,096 -0.43(-3.44%)
May 13, 2019 13.08 13.08 12.50 12.51 407,563 -0.91(-6.78%)
May 10, 2019 13.58 13.61 13.31 13.42 181,200 +0.01(+0.07%)
May 09, 2019 13.63 13.65 13.30 13.41 260,974 -0.42(-3.04%)
May 08, 2019 13.61 14.28 13.58 13.83 285,339 +0.12(+0.88%)
May 07, 2019 13.77 13.90 13.51 13.71 280,405 -0.16(-1.15%)
May 06, 2019 13.60 14.08 13.44 13.87 315,559 -0.37(-2.60%)
May 03, 2019 13.71 14.30 13.66 14.24 371,300 +0.59(+4.32%)
May 02, 2019 13.94 14.24 13.60 13.65 447,046 -0.10(-0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.