Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	FUTU	61.5275	63.20	61.07	63.00	-0.98	1,347,924	16,260	62.50	63.23
2024-04-24	Q	FUTU	63.00	65.49	62.94	63.98	2.05	3,132,303	25,368	63.60	64.00
2024-04-23	Q	FUTU	57.55	63.2699	57.55	61.93	6.38	3,777,402	26,997	62.07	62.09
2024-04-22	Q	FUTU	55.66	55.99	54.75	55.55	0.78	999,807	10,545	55.30	56.51
2024-04-19	Q	FUTU	54.50	55.0899	54.2006	54.77	-0.08	683,034	7,158	54.54	59.46
2024-04-18	Q	FUTU	55.10	55.55	54.55	54.85	0.52	810,074	7,899	54.75	55.00
2024-04-17	Q	FUTU	55.46	55.46	54.20	54.33	-0.45	591,298	6,971	53.00	54.58
2024-04-16	Q	FUTU	56.06	56.26	54.68	54.78	-2.01	1,166,774	11,096	55.00	55.11
2024-04-15	Q	FUTU	58.20	58.98	56.53	56.77	-0.72	759,735	6,146	56.50	57.87
2024-04-12	Q	FUTU	59.00	59.40	57.47	57.49	-2.56	852,157	8,946	57.01	57.39
2024-04-11	Q	FUTU	59.30	60.15	59.02	60.05	1.05	626,291	7,144	59.50	65.00
2024-04-10	Q	FUTU	58.80	60.76	58.645	59.00	-0.44	903,918	8,859	58.82	58.86
2024-04-09	Q	FUTU	57.78	59.96	57.78	59.44	1.73	1,277,255	11,871	59.40	59.55
2024-04-08	Q	FUTU	56.69	57.75	56.35	57.71	1.23	657,698	5,434	57.43	57.80
2024-04-05	Q	FUTU	55.54	56.60	55.45	56.48	0.57	506,051	5,666	56.38	57.58
2024-04-04	Q	FUTU	57.04	57.7799	55.74	55.91	-0.20	512,005	5,471	55.65	60.80
2024-04-03	Q	FUTU	55.36	56.33	54.9947	56.11	0.73	577,445	6,887	56.09	57.00
2024-04-02	Q	FUTU	56.40	56.40	54.51	55.38	-1.32	1,112,293	9,952	51.72	55.59
2024-04-01	Q	FUTU	55.18	57.59	55.07	56.70	2.55	1,259,387	12,135	56.72	57.00
2024-03-29	Q	FUTU	53.88	55.142	53.88	54.15	0.44	0	0	54.24	54.34
2024-03-28	Q	FUTU	53.88	55.142	53.88	54.15	0.44	1,338,192	11,975	54.24	54.34
2024-03-27	Q	FUTU	52.84	53.86	52.68	53.71	0.34	988,040	8,149	53.71	53.80
2024-03-26	Q	FUTU	54.54	54.64	53.33	53.37	-0.88	934,118	8,435	53.56	53.70
2024-03-25	Q	FUTU	54.20	55.18	53.98	54.25	0.06	998,062	9,248	54.25	191.49
2024-03-22	Q	FUTU	54.42	54.91	54.03	54.19	-1.19	811,189	7,096	54.12	54.84
2024-03-21	Q	FUTU	58.01	58.52	55.35	55.38	-2.30	1,230,092	10,643	55.42	55.90
2024-03-20	Q	FUTU	56.05	58.05	56.05	57.68	1.15	1,286,447	10,602	57.82	57.85
2024-03-19	Q	FUTU	56.10	56.74	55.415	56.53	-0.45	839,362	7,982	56.58	56.60
2024-03-18	Q	FUTU	54.70	57.44	54.65	56.98	2.73	2,076,256	14,153	57.02	57.18
2024-03-15	Q	FUTU	56.15	56.63	54.01	54.25	-2.15	2,534,104	17,202	54.08	56.89
2024-03-14	Q	FUTU	61.50	62.00	55.51	56.40	-9.00	7,064,866	40,190	56.25	56.31
2024-03-13	Q	FUTU	62.92	65.44	62.80	65.40	1.38	3,020,564	23,020	65.13	65.45
2024-03-12	Q	FUTU	61.65	64.03	60.6008	64.02	4.57	2,430,041	19,721	64.25	64.39
2024-03-11	Q	FUTU	58.08	60.8606	58.08	59.45	2.21	2,102,436	16,727	59.98	60.14
2024-03-08	Q	FUTU	56.25	58.10	56.10	57.24	1.07	1,376,057	12,954	57.10	57.47
2024-03-07	Q	FUTU	56.56	56.56	54.92	56.17	-0.45	1,195,871	9,205	56.25	56.33
2024-03-06	Q	FUTU	56.77	57.85	56.26	56.62	1.30	1,577,316	10,209	56.86	56.88
2024-03-05	Q	FUTU	55.20	55.89	54.6015	55.32	-0.44	880,984	7,401	32.03	55.40
2024-03-04	Q	FUTU	56.50	56.50	53.60	55.76	0.19	1,514,048	11,835	55.55	55.63
2024-03-01	Q	FUTU	54.70	57.17	54.60	55.57	2.05	1,985,449	13,650	55.62	56.00
2024-02-29	Q	FUTU	52.98	54.90	52.925	53.52	1.30	1,532,977	9,672	53.42	55.00
2024-02-28	Q	FUTU	52.40	52.83	52.00	52.22	-0.74	666,799	5,681	52.10	52.28
2024-02-27	Q	FUTU	52.26	54.45	51.89	52.96	1.62	1,891,930	13,004	53.39	53.55
2024-02-26	Q	FUTU	50.26	51.49	50.07	51.34	0.79	764,325	7,345	51.06	52.50
2024-02-23	Q	FUTU	50.75	51.09	49.63	50.55	0.07	826,332	7,506	50.51	50.70
2024-02-22	Q	FUTU	50.48	51.23	50.38	50.48	0.55	981,220	7,346	50.46	50.57
2024-02-21	Q	FUTU	50.88	51.28	49.88	49.93	0.17	995,984	8,155	50.20	51.20
2024-02-20	Q	FUTU	51.85	51.85	49.17	49.76	-2.525	1,823,773	14,423	49.56	49.70
2024-02-19	Q	FUTU	51.80	52.91	51.71	52.285	1.595	0	0	52.01	52.50
2024-02-16	Q	FUTU	51.80	52.91	51.71	52.285	1.595	1,991,599	12,997	52.01	52.50
2024-02-15	Q	FUTU	49.76	50.69	49.3576	50.69	0.72	835,282	6,829	50.52	50.80
2024-02-14	Q	FUTU	49.00	50.04	48.905	49.97	1.99	1,071,699	9,316	49.87	50.15
2024-02-13	Q	FUTU	48.10	49.25	47.6801	47.98	-0.75	837,956	7,027	47.92	48.20
2024-02-12	Q	FUTU	48.74	49.96	48.65	48.73	0.20	799,009	7,111	48.76	48.85
2024-02-09	Q	FUTU	47.92	48.59	47.78	48.53	0.36	653,201	6,328	48.32	48.48
2024-02-08	Q	FUTU	48.13	48.38	47.18	48.17	-0.34	839,770	7,451	48.18	48.20
2024-02-07	Q	FUTU	48.00	48.84	47.43	48.51	-0.59	920,080	8,300	48.00	52.33
2024-02-06	Q	FUTU	48.69	49.11	47.60	49.10	3.15	2,475,193	17,386	44.92	49.40
2024-02-05	Q	FUTU	46.00	46.03	45.1524	45.95	-0.25	861,361	7,597	45.93	65.00
2024-02-02	Q	FUTU	46.26	46.72	45.81	46.20	-0.70	918,815	8,254	45.88	46.41
2024-02-01	Q	FUTU	47.04	47.42	46.36	46.90	0.18	668,497	6,237	46.75	47.20
2024-01-31	Q	FUTU	46.58	47.87	46.43	46.72	-0.16	746,448	7,879	46.72	50.90
2024-01-30	Q	FUTU	46.70	47.26	46.46	46.88	-0.89	777,158	8,368	46.70	46.84
2024-01-29	Q	FUTU	48.83	48.83	46.75	47.77	-1.21	1,218,340	9,214	32.03	47.80
2024-01-26	Q	FUTU	48.35	49.54	48.12	48.98	-0.04	1,041,042	8,053	48.81	49.19