BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
2.650
-0.070 (-2.57%)
At close: Dec 23, 2025, 4:00 PM EST
2.670
+0.020 (0.75%)
After-hours: Dec 23, 2025, 6:19 PM EST
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | -2.57% | 49,036 |
| Dec 22, 2025 | 2.64 | 2.77 | 2.62 | 2.72 | 2.72 | 4.21% | 146,941 |
| Dec 19, 2025 | 2.73 | 2.81 | 2.59 | 2.61 | 2.61 | -4.04% | 329,820 |
| Dec 18, 2025 | 2.70 | 2.78 | 2.67 | 2.72 | 2.72 | 2.64% | 63,654 |
| Dec 17, 2025 | 2.68 | 2.79 | 2.61 | 2.65 | 2.65 | -0.38% | 49,379 |
| Dec 16, 2025 | 2.60 | 2.70 | 2.55 | 2.66 | 2.66 | 1.92% | 54,571 |
| Dec 15, 2025 | 2.78 | 2.78 | 2.60 | 2.61 | 2.61 | -8.74% | 114,357 |
| Dec 12, 2025 | 2.90 | 2.95 | 2.78 | 2.86 | 2.86 | -2.05% | 60,173 |
| Dec 11, 2025 | 2.98 | 3.01 | 2.91 | 2.92 | 2.92 | -3.95% | 56,358 |
| Dec 10, 2025 | 2.88 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 128,494 |
| Dec 9, 2025 | 2.93 | 3.04 | 2.88 | 2.97 | 2.97 | 1.02% | 110,063 |
| Dec 8, 2025 | 2.99 | 2.99 | 2.82 | 2.94 | 2.94 | 1.03% | 65,711 |
| Dec 5, 2025 | 2.96 | 2.99 | 2.89 | 2.91 | 2.91 | -3.00% | 77,407 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 55,376 |
| Dec 3, 2025 | 2.97 | 3.02 | 2.86 | 2.98 | 2.98 | 0.34% | 116,416 |
| Dec 2, 2025 | 2.97 | 3.05 | 2.93 | 2.97 | 2.97 | 0.34% | 60,557 |
| Dec 1, 2025 | 2.93 | 2.96 | 2.80 | 2.96 | 2.96 | -0.34% | 131,208 |
| Nov 28, 2025 | 2.99 | 3.10 | 2.93 | 2.97 | 2.97 | -1.66% | 71,236 |
| Nov 26, 2025 | 2.81 | 3.03 | 2.81 | 3.02 | 3.02 | 3.78% | 107,569 |
| Nov 25, 2025 | 2.77 | 2.98 | 2.74 | 2.91 | 2.91 | 1.75% | 89,726 |
| Nov 24, 2025 | 2.81 | 2.89 | 2.75 | 2.86 | 2.86 | 1.78% | 60,594 |
| Nov 21, 2025 | 2.56 | 2.84 | 2.56 | 2.81 | 2.81 | 6.84% | 146,584 |
| Nov 20, 2025 | 2.91 | 3.00 | 2.62 | 2.63 | 2.63 | -9.00% | 252,423 |
| Nov 19, 2025 | 2.95 | 3.03 | 2.87 | 2.89 | 2.89 | -2.36% | 107,630 |
| Nov 18, 2025 | 2.72 | 3.00 | 2.72 | 2.96 | 2.96 | 4.23% | 160,494 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.75 | 2.84 | 2.84 | -10.69% | 181,994 |
| Nov 14, 2025 | 2.90 | 3.20 | 2.78 | 3.18 | 3.18 | 5.30% | 604,093 |
| Nov 13, 2025 | 2.91 | 3.15 | 2.90 | 3.02 | 3.02 | 3.42% | 343,088 |
| Nov 12, 2025 | 3.30 | 3.37 | 2.86 | 2.92 | 2.92 | -8.46% | 5,250,973 |
| Nov 11, 2025 | 3.31 | 3.33 | 3.12 | 3.19 | 3.19 | -2.45% | 125,724 |
| Nov 10, 2025 | 3.25 | 3.39 | 3.25 | 3.27 | 3.27 | 2.51% | 54,437 |
| Nov 7, 2025 | 3.25 | 3.30 | 3.15 | 3.19 | 3.19 | -4.20% | 61,506 |
| Nov 6, 2025 | 3.55 | 3.55 | 3.28 | 3.33 | 3.33 | -5.93% | 72,035 |
| Nov 5, 2025 | 3.20 | 3.55 | 3.20 | 3.54 | 3.54 | 11.67% | 118,313 |
| Nov 4, 2025 | 3.21 | 3.37 | 3.12 | 3.17 | 3.17 | -4.23% | 100,754 |
| Nov 3, 2025 | 3.48 | 3.48 | 3.26 | 3.31 | 3.31 | -5.16% | 131,463 |
| Oct 31, 2025 | 3.42 | 3.56 | 3.40 | 3.49 | 3.49 | 1.75% | 65,890 |
| Oct 30, 2025 | 3.43 | 3.47 | 3.37 | 3.43 | 3.43 | 0.88% | 61,893 |
| Oct 29, 2025 | 3.45 | 3.51 | 3.35 | 3.40 | 3.40 | -1.45% | 60,733 |
| Oct 28, 2025 | 3.53 | 3.58 | 3.43 | 3.45 | 3.45 | -1.71% | 99,468 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.43 | 3.51 | 3.51 | -0.57% | 133,585 |
| Oct 24, 2025 | 3.44 | 3.55 | 3.40 | 3.53 | 3.53 | 3.82% | 83,859 |
| Oct 23, 2025 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | 5.92% | 88,220 |
| Oct 22, 2025 | 3.46 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 505,489 |
| Oct 21, 2025 | 3.56 | 3.64 | 3.46 | 3.49 | 3.49 | -4.38% | 185,735 |
| Oct 20, 2025 | 3.72 | 3.79 | 3.57 | 3.65 | 3.65 | 1.39% | 250,017 |
| Oct 17, 2025 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | -2.44% | 230,463 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.68 | 3.69 | 3.69 | -6.82% | 200,348 |
| Oct 15, 2025 | 3.86 | 4.05 | 3.82 | 3.96 | 3.96 | 5.60% | 532,984 |
| Oct 14, 2025 | 3.61 | 3.79 | 3.52 | 3.75 | 3.75 | 0.54% | 211,252 |