BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
4.680
-0.240 (-4.88%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.91 | 5.24 | 4.44 | 4.68 | 4.68 | -4.88% | 156,063 |
| Mar 27, 2025 | 5.48 | 5.69 | 4.88 | 4.92 | 4.92 | -10.71% | 231,789 |
| Mar 26, 2025 | 5.24 | 5.85 | 5.24 | 5.51 | 5.51 | 0.18% | 406,305 |
| Mar 25, 2025 | 4.67 | 5.80 | 4.63 | 5.50 | 5.50 | 23.32% | 1,046,320 |
| Mar 24, 2025 | 4.38 | 4.60 | 4.20 | 4.46 | 4.46 | 4.21% | 220,557 |
| Mar 21, 2025 | 4.51 | 4.55 | 4.07 | 4.28 | 4.28 | -5.10% | 316,487 |
| Mar 20, 2025 | 4.42 | 4.75 | 4.30 | 4.51 | 4.51 | 1.35% | 246,344 |
| Mar 19, 2025 | 4.23 | 4.66 | 4.12 | 4.45 | 4.45 | 5.45% | 217,420 |
| Mar 18, 2025 | 4.60 | 4.80 | 4.20 | 4.22 | 4.22 | -8.46% | 221,471 |
| Mar 17, 2025 | 4.34 | 4.94 | 4.34 | 4.61 | 4.61 | 4.06% | 205,009 |
| Mar 14, 2025 | 4.26 | 4.79 | 4.26 | 4.43 | 4.43 | 4.73% | 199,898 |
| Mar 13, 2025 | 4.54 | 4.81 | 4.01 | 4.23 | 4.23 | -5.58% | 253,168 |
| Mar 12, 2025 | 4.41 | 4.70 | 4.17 | 4.48 | 4.48 | 1.82% | 104,528 |
| Mar 11, 2025 | 4.43 | 4.70 | 4.04 | 4.40 | 4.40 | -1.12% | 213,200 |
| Mar 10, 2025 | 4.56 | 4.79 | 4.16 | 4.45 | 4.45 | -5.92% | 67,957 |
| Mar 7, 2025 | 4.86 | 4.95 | 4.55 | 4.73 | 4.73 | -1.25% | 80,643 |
| Mar 6, 2025 | 4.80 | 4.95 | 4.66 | 4.79 | 4.79 | -3.62% | 96,459 |
| Mar 5, 2025 | 4.86 | 4.99 | 4.70 | 4.97 | 4.97 | 1.22% | 85,132 |
| Mar 4, 2025 | 4.97 | 5.05 | 4.65 | 4.91 | 4.91 | -2.00% | 79,288 |
| Mar 3, 2025 | 5.15 | 5.30 | 4.96 | 5.01 | 5.01 | 0.20% | 91,567 |
| Feb 28, 2025 | 4.81 | 5.19 | 4.81 | 5.00 | 5.00 | 1.42% | 135,168 |
| Feb 27, 2025 | 4.89 | 5.25 | 4.77 | 4.93 | 4.93 | 1.02% | 73,668 |
| Feb 26, 2025 | 4.80 | 5.10 | 4.75 | 4.88 | 4.88 | - | 98,316 |
| Feb 25, 2025 | 5.05 | 5.18 | 4.75 | 4.88 | 4.88 | -5.06% | 212,218 |
| Feb 24, 2025 | 5.32 | 5.42 | 4.96 | 5.14 | 5.14 | -3.93% | 73,045 |
| Feb 21, 2025 | 4.79 | 5.45 | 4.79 | 5.35 | 5.35 | 10.77% | 324,381 |
| Feb 20, 2025 | 4.94 | 4.96 | 4.61 | 4.83 | 4.83 | 0.63% | 210,952 |
| Feb 19, 2025 | 4.75 | 4.87 | 4.71 | 4.80 | 4.80 | -0.21% | 113,678 |
| Feb 18, 2025 | 4.89 | 5.08 | 4.76 | 4.81 | 4.81 | -1.43% | 129,105 |
| Feb 14, 2025 | 4.90 | 5.15 | 4.81 | 4.88 | 4.88 | -2.40% | 121,068 |
| Feb 13, 2025 | 5.06 | 5.12 | 4.80 | 5.00 | 5.00 | - | 122,444 |
| Feb 12, 2025 | 4.81 | 5.03 | 4.70 | 5.00 | 5.00 | 3.52% | 113,386 |
| Feb 11, 2025 | 5.03 | 5.14 | 4.80 | 4.83 | 4.83 | -2.42% | 108,796 |
| Feb 10, 2025 | 4.90 | 5.08 | 4.75 | 4.95 | 4.95 | 2.06% | 140,362 |
| Feb 7, 2025 | 4.91 | 5.06 | 4.78 | 4.85 | 4.85 | -2.61% | 217,474 |
| Feb 6, 2025 | 5.05 | 5.15 | 4.80 | 4.98 | 4.98 | -0.60% | 197,023 |
| Feb 5, 2025 | 5.02 | 5.16 | 4.90 | 5.01 | 5.01 | -1.76% | 135,853 |
| Feb 4, 2025 | 5.15 | 5.16 | 4.86 | 5.10 | 5.10 | 0.79% | 183,732 |
| Feb 3, 2025 | 4.97 | 5.10 | 4.83 | 5.06 | 5.06 | -0.59% | 166,797 |
| Jan 31, 2025 | 5.19 | 5.31 | 4.97 | 5.09 | 5.09 | -2.12% | 141,728 |
| Jan 30, 2025 | 5.26 | 5.52 | 5.20 | 5.20 | 5.20 | -0.76% | 126,220 |
| Jan 29, 2025 | 5.19 | 5.26 | 5.08 | 5.24 | 5.24 | 1.35% | 119,907 |
| Jan 28, 2025 | 4.90 | 5.17 | 4.85 | 5.17 | 5.17 | 6.27% | 115,320 |
| Jan 27, 2025 | 5.20 | 5.28 | 4.83 | 4.87 | 4.87 | -9.57% | 366,358 |
| Jan 24, 2025 | 5.29 | 5.50 | 5.25 | 5.38 | 5.38 | 1.89% | 122,274 |
| Jan 23, 2025 | 5.33 | 5.51 | 5.20 | 5.28 | 5.28 | -2.22% | 122,714 |
| Jan 22, 2025 | 5.53 | 5.53 | 5.25 | 5.40 | 5.40 | -0.74% | 133,320 |
| Jan 21, 2025 | 5.20 | 5.45 | 5.10 | 5.44 | 5.44 | 5.22% | 160,344 |
| Jan 17, 2025 | 5.28 | 5.38 | 5.08 | 5.17 | 5.17 | - | 263,848 |
| Jan 16, 2025 | 5.35 | 5.37 | 5.12 | 5.17 | 5.17 | -1.90% | 100,218 |