BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
5.13
-0.13 (-2.46%)
Nov 21, 2024, 12:23 PM EST - Market open
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.55 | 5.65 | 5.16 | 5.26 | 5.26 | -3.84% | 122,597 |
| Nov 19, 2024 | 5.75 | 5.86 | 5.18 | 5.47 | 5.47 | -4.37% | 136,949 |
| Nov 18, 2024 | 5.59 | 6.24 | 5.36 | 5.72 | 5.72 | 5.93% | 276,973 |
| Nov 15, 2024 | 5.13 | 5.72 | 5.13 | 5.40 | 5.40 | 5.26% | 167,288 |
| Nov 14, 2024 | 5.37 | 5.79 | 5.10 | 5.13 | 5.13 | -3.93% | 150,951 |
| Nov 13, 2024 | 5.83 | 6.05 | 5.16 | 5.34 | 5.34 | -7.93% | 576,009 |
| Nov 12, 2024 | 5.37 | 5.80 | 4.98 | 5.80 | 5.80 | 4.50% | 354,211 |
| Nov 11, 2024 | 5.10 | 5.73 | 4.65 | 5.55 | 5.55 | 18.59% | 441,099 |
| Nov 8, 2024 | 4.79 | 4.82 | 4.43 | 4.68 | 4.68 | -0.21% | 113,970 |
| Nov 7, 2024 | 4.86 | 5.01 | 4.45 | 4.69 | 4.69 | -3.50% | 138,981 |
| Nov 6, 2024 | 4.70 | 5.01 | 4.66 | 4.86 | 4.86 | 6.35% | 182,844 |
| Nov 5, 2024 | 4.49 | 4.75 | 4.48 | 4.57 | 4.57 | 0.22% | 62,918 |
| Nov 4, 2024 | 4.81 | 4.81 | 4.48 | 4.56 | 4.56 | -4.00% | 19,874 |
| Nov 1, 2024 | 4.80 | 4.90 | 4.66 | 4.75 | 4.75 | -0.42% | 27,836 |
| Oct 31, 2024 | 5.10 | 5.10 | 4.57 | 4.77 | 4.77 | -5.17% | 63,409 |
| Oct 30, 2024 | 4.90 | 5.25 | 4.61 | 5.03 | 5.03 | 2.65% | 48,915 |
| Oct 29, 2024 | 4.99 | 5.65 | 4.76 | 4.90 | 4.90 | - | 201,874 |
| Oct 28, 2024 | 4.84 | 4.95 | 4.59 | 4.90 | 4.90 | 1.24% | 65,375 |
| Oct 25, 2024 | 5.00 | 5.00 | 4.77 | 4.84 | 4.84 | -3.01% | 21,864 |
| Oct 24, 2024 | 4.86 | 4.99 | 4.70 | 4.99 | 4.99 | 4.61% | 48,440 |
| Oct 23, 2024 | 4.76 | 4.88 | 4.64 | 4.77 | 4.77 | - | 53,950 |
| Oct 22, 2024 | 4.52 | 4.87 | 4.45 | 4.77 | 4.77 | 7.43% | 52,446 |
| Oct 21, 2024 | 4.63 | 4.63 | 4.32 | 4.44 | 4.44 | -3.27% | 25,897 |
| Oct 18, 2024 | 4.52 | 4.70 | 4.40 | 4.59 | 4.59 | 1.55% | 68,073 |
| Oct 17, 2024 | 4.69 | 4.69 | 4.05 | 4.52 | 4.52 | -1.74% | 28,360 |
| Oct 16, 2024 | 4.74 | 4.74 | 4.30 | 4.60 | 4.60 | -1.50% | 35,271 |
| Oct 15, 2024 | 4.55 | 4.80 | 4.26 | 4.67 | 4.67 | 1.52% | 115,374 |
| Oct 14, 2024 | 4.09 | 4.73 | 3.91 | 4.60 | 4.60 | 15.87% | 164,224 |
| Oct 11, 2024 | 3.90 | 4.07 | 3.90 | 3.97 | 3.97 | 3.12% | 17,060 |
| Oct 10, 2024 | 3.92 | 4.03 | 3.83 | 3.85 | 3.85 | -3.51% | 18,545 |
| Oct 9, 2024 | 4.06 | 4.06 | 3.91 | 3.99 | 3.99 | -0.50% | 15,285 |
| Oct 8, 2024 | 3.82 | 4.09 | 3.82 | 4.01 | 4.01 | 3.62% | 36,926 |
| Oct 7, 2024 | 4.11 | 4.15 | 3.80 | 3.87 | 3.87 | -4.68% | 50,611 |
| Oct 4, 2024 | 4.24 | 4.25 | 3.80 | 4.06 | 4.06 | -3.10% | 104,227 |
| Oct 3, 2024 | 4.06 | 4.19 | 4.00 | 4.19 | 4.19 | 2.20% | 37,363 |
| Oct 2, 2024 | 3.97 | 4.19 | 3.88 | 4.10 | 4.10 | 3.27% | 22,899 |
| Oct 1, 2024 | 4.22 | 4.22 | 3.80 | 3.97 | 3.97 | -1.73% | 40,453 |
| Sep 30, 2024 | 4.22 | 4.22 | 3.85 | 4.04 | 4.04 | -7.13% | 51,173 |
| Sep 27, 2024 | 4.29 | 4.67 | 4.24 | 4.35 | 4.35 | 2.35% | 92,996 |
| Sep 26, 2024 | 4.36 | 4.39 | 4.00 | 4.25 | 4.25 | 1.92% | 75,273 |
| Sep 25, 2024 | 4.00 | 4.33 | 3.94 | 4.17 | 4.17 | 6.11% | 66,770 |
| Sep 24, 2024 | 3.92 | 4.09 | 3.80 | 3.93 | 3.93 | 2.08% | 33,247 |
| Sep 23, 2024 | 3.52 | 4.19 | 3.52 | 3.85 | 3.85 | 11.92% | 149,494 |
| Sep 20, 2024 | 4.20 | 4.41 | 3.44 | 3.44 | 3.44 | -16.71% | 448,896 |
| Sep 19, 2024 | 4.95 | 4.95 | 3.81 | 4.13 | 4.13 | -13.42% | 187,000 |
| Sep 18, 2024 | 5.00 | 5.00 | 4.60 | 4.77 | 4.77 | -2.25% | 45,775 |
| Sep 17, 2024 | 4.90 | 4.95 | 4.76 | 4.88 | 4.88 | 0.62% | 19,066 |
| Sep 16, 2024 | 5.05 | 5.05 | 4.76 | 4.85 | 4.85 | -3.96% | 11,960 |
| Sep 13, 2024 | 4.95 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | 91,348 |
| Sep 12, 2024 | 4.60 | 5.04 | 4.49 | 4.92 | 4.92 | 6.96% | 75,157 |
| Sep 11, 2024 | 4.40 | 4.60 | 4.32 | 4.60 | 4.60 | 3.60% | 40,455 |
| Sep 10, 2024 | 4.45 | 4.45 | 4.16 | 4.44 | 4.44 | -0.22% | 20,639 |
| Sep 9, 2024 | 4.45 | 4.56 | 4.37 | 4.45 | 4.45 | 1.83% | 32,868 |
| Sep 6, 2024 | 4.55 | 4.55 | 4.04 | 4.37 | 4.37 | -1.35% | 52,156 |
| Sep 5, 2024 | 4.24 | 4.49 | 4.15 | 4.43 | 4.43 | 6.49% | 46,471 |
| Sep 4, 2024 | 4.27 | 4.36 | 4.10 | 4.16 | 4.16 | -3.70% | 42,782 |
| Sep 3, 2024 | 4.45 | 4.62 | 4.10 | 4.32 | 4.32 | -4.21% | 78,547 |
| Aug 30, 2024 | 4.86 | 4.86 | 4.51 | 4.51 | 4.51 | -5.65% | 76,939 |
| Aug 29, 2024 | 4.30 | 4.78 | 4.30 | 4.78 | 4.78 | 11.16% | 53,288 |
| Aug 28, 2024 | 4.30 | 4.40 | 4.12 | 4.30 | 4.30 | - | 52,920 |
| Aug 27, 2024 | 4.20 | 4.36 | 4.18 | 4.30 | 4.30 | 1.18% | 23,240 |
| Aug 26, 2024 | 4.43 | 4.43 | 4.08 | 4.25 | 4.25 | -2.30% | 55,435 |
| Aug 23, 2024 | 4.42 | 4.64 | 4.32 | 4.35 | 4.35 | -4.19% | 121,814 |
| Aug 22, 2024 | 4.33 | 4.58 | 4.28 | 4.54 | 4.54 | 6.32% | 130,963 |
| Aug 21, 2024 | 4.45 | 4.49 | 4.26 | 4.27 | 4.27 | -0.70% | 131,322 |
| Aug 20, 2024 | 4.66 | 5.03 | 4.23 | 4.30 | 4.30 | -11.16% | 248,980 |
| Aug 19, 2024 | 4.85 | 4.96 | 4.60 | 4.84 | 4.84 | -1.63% | 57,962 |
| Aug 16, 2024 | 4.88 | 5.18 | 4.70 | 4.92 | 4.92 | 0.82% | 46,458 |
| Aug 15, 2024 | 5.08 | 5.08 | 4.77 | 4.88 | 4.88 | -2.40% | 76,200 |
| Aug 14, 2024 | 5.00 | 5.01 | 4.68 | 5.00 | 5.00 | -0.20% | 48,362 |
| Aug 13, 2024 | 4.90 | 5.03 | 4.80 | 5.01 | 5.01 | 5.25% | 98,491 |
| Aug 12, 2024 | 4.48 | 4.78 | 4.44 | 4.76 | 4.76 | 6.25% | 47,394 |
| Aug 9, 2024 | 4.50 | 4.75 | 4.32 | 4.48 | 4.48 | -1.75% | 55,631 |
| Aug 8, 2024 | 3.89 | 4.72 | 3.80 | 4.56 | 4.56 | 19.69% | 103,025 |
| Aug 7, 2024 | 4.10 | 4.14 | 3.61 | 3.81 | 3.81 | -4.75% | 101,575 |
| Aug 6, 2024 | 3.88 | 4.18 | 3.82 | 4.00 | 4.00 | 4.71% | 58,689 |
| Aug 5, 2024 | 3.21 | 4.08 | 3.20 | 3.82 | 3.82 | -6.14% | 145,816 |
| Aug 2, 2024 | 3.96 | 4.15 | 3.79 | 4.07 | 4.07 | -0.97% | 145,529 |
| Aug 1, 2024 | 4.48 | 4.48 | 4.09 | 4.11 | 4.11 | -8.87% | 93,901 |
| Jul 31, 2024 | 3.99 | 4.65 | 3.99 | 4.51 | 4.51 | 14.76% | 154,507 |
| Jul 30, 2024 | 4.38 | 4.88 | 3.91 | 3.93 | 3.93 | -8.60% | 269,271 |
| Jul 29, 2024 | 4.89 | 4.97 | 4.30 | 4.30 | 4.30 | -9.47% | 219,317 |
| Jul 26, 2024 | 5.17 | 5.35 | 4.60 | 4.75 | 4.75 | -5.28% | 138,363 |
| Jul 25, 2024 | 5.00 | 5.31 | 4.78 | 5.02 | 5.02 | -2.43% | 207,720 |
| Jul 24, 2024 | 5.56 | 5.56 | 4.74 | 5.14 | 5.14 | -3.75% | 305,249 |
| Jul 23, 2024 | 5.70 | 6.33 | 5.11 | 5.34 | 5.34 | -6.97% | 554,197 |
| Jul 22, 2024 | 5.85 | 6.20 | 5.19 | 5.74 | 5.74 | -0.17% | 412,831 |
| Jul 19, 2024 | 4.82 | 5.85 | 4.82 | 5.75 | 5.75 | 18.07% | 514,875 |
| Jul 18, 2024 | 4.77 | 5.08 | 4.58 | 4.87 | 4.87 | 1.88% | 191,074 |
| Jul 17, 2024 | 4.90 | 4.97 | 4.60 | 4.78 | 4.78 | -3.82% | 200,195 |
| Jul 16, 2024 | 4.82 | 5.26 | 4.52 | 4.97 | 4.97 | 4.63% | 276,530 |
| Jul 15, 2024 | 4.65 | 5.40 | 4.51 | 4.75 | 4.75 | 10.72% | 260,838 |
| Jul 12, 2024 | 4.15 | 4.43 | 4.11 | 4.29 | 4.29 | 2.63% | 107,656 |
| Jul 11, 2024 | 4.74 | 4.79 | 4.06 | 4.18 | 4.18 | -8.53% | 204,471 |
| Jul 10, 2024 | 5.09 | 5.44 | 4.50 | 4.57 | 4.57 | -11.95% | 234,639 |
| Jul 9, 2024 | 4.79 | 5.50 | 4.51 | 5.19 | 5.19 | 10.43% | 239,629 |
| Jul 8, 2024 | 4.45 | 5.00 | 4.35 | 4.70 | 4.70 | 8.29% | 114,822 |
| Jul 5, 2024 | 4.14 | 4.62 | 3.84 | 4.34 | 4.34 | -0.91% | 216,124 |
| Jul 3, 2024 | 4.22 | 4.78 | 4.22 | 4.38 | 4.38 | 2.10% | 68,144 |
| Jul 2, 2024 | 4.47 | 4.87 | 4.20 | 4.29 | 4.29 | -4.24% | 140,292 |