BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
2.970
-0.050 (-1.66%)
At close: Nov 28, 2025, 1:00 PM EST
3.060
+0.090 (3.03%)
After-hours: Nov 28, 2025, 4:59 PM EST
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.99 | 3.10 | 2.93 | 2.97 | 2.97 | -1.66% | 68,801 |
| Nov 26, 2025 | 2.81 | 3.03 | 2.81 | 3.02 | 3.02 | 3.78% | 107,565 |
| Nov 25, 2025 | 2.77 | 2.98 | 2.74 | 2.91 | 2.91 | 1.75% | 89,715 |
| Nov 24, 2025 | 2.81 | 2.89 | 2.75 | 2.86 | 2.86 | 1.78% | 60,593 |
| Nov 21, 2025 | 2.56 | 2.84 | 2.56 | 2.81 | 2.81 | 6.84% | 145,959 |
| Nov 20, 2025 | 2.91 | 3.00 | 2.62 | 2.63 | 2.63 | -9.00% | 252,177 |
| 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 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.65 | 3.73 | 3.73 | -0.27% | 177,273 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.63 | 3.74 | 3.74 | -4.35% | 366,471 |
| Oct 9, 2025 | 3.82 | 3.95 | 3.78 | 3.91 | 3.91 | 1.82% | 211,607 |
| Oct 8, 2025 | 3.82 | 3.91 | 3.78 | 3.84 | 3.84 | 0.26% | 105,344 |
| Oct 7, 2025 | 4.00 | 4.04 | 3.76 | 3.83 | 3.83 | -3.28% | 204,872 |
| Oct 6, 2025 | 3.90 | 4.05 | 3.86 | 3.96 | 3.96 | 2.59% | 199,551 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.76 | 3.86 | 3.86 | -1.03% | 162,118 |
| Oct 2, 2025 | 3.62 | 3.95 | 3.62 | 3.90 | 3.90 | 9.55% | 273,551 |
| Oct 1, 2025 | 3.69 | 3.75 | 3.55 | 3.56 | 3.56 | -5.07% | 182,929 |
| Sep 30, 2025 | 3.71 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 208,467 |
| Sep 29, 2025 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.37% | 126,873 |
| Sep 26, 2025 | 3.64 | 3.71 | 3.56 | 3.65 | 3.65 | 0.55% | 110,585 |
| Sep 25, 2025 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 196,160 |
| Sep 24, 2025 | 3.66 | 3.84 | 3.66 | 3.74 | 3.74 | 2.75% | 161,956 |
| Sep 23, 2025 | 3.92 | 3.96 | 3.62 | 3.64 | 3.64 | -8.08% | 212,610 |
| Sep 22, 2025 | 3.85 | 4.00 | 3.81 | 3.96 | 3.96 | 2.86% | 115,433 |
| Sep 19, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.28% | 306,145 |