BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
3.490
0.00 (0.00%)
At close: May 29, 2025, 4:00 PM
3.500
+0.010 (0.29%)
After-hours: May 29, 2025, 6:55 PM EDT
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.53 | 3.70 | 3.36 | 3.49 | 3.49 | - | 379,166 |
| May 28, 2025 | 3.63 | 3.66 | 3.43 | 3.49 | 3.49 | -4.64% | 524,798 |
| May 27, 2025 | 3.68 | 3.70 | 3.56 | 3.66 | 3.66 | -0.54% | 1,035,026 |
| May 23, 2025 | 3.78 | 3.86 | 3.64 | 3.68 | 3.68 | -2.65% | 268,167 |
| May 22, 2025 | 3.83 | 3.98 | 3.75 | 3.78 | 3.78 | -0.79% | 319,710 |
| May 21, 2025 | 3.80 | 3.91 | 3.70 | 3.81 | 3.81 | 0.53% | 297,023 |
| May 20, 2025 | 3.81 | 4.00 | 3.68 | 3.79 | 3.79 | -5.01% | 403,042 |
| May 19, 2025 | 3.69 | 3.99 | 3.60 | 3.99 | 3.99 | 7.26% | 246,358 |
| May 16, 2025 | 3.73 | 3.79 | 3.48 | 3.72 | 3.72 | 1.36% | 420,400 |
| May 15, 2025 | 3.92 | 3.94 | 3.44 | 3.67 | 3.67 | -6.85% | 461,853 |
| May 14, 2025 | 4.02 | 4.14 | 3.89 | 3.94 | 3.94 | -1.50% | 157,927 |
| May 13, 2025 | 3.76 | 4.08 | 3.72 | 4.00 | 4.00 | 6.95% | 180,511 |
| May 12, 2025 | 3.68 | 3.76 | 3.51 | 3.74 | 3.74 | 3.03% | 285,210 |
| May 9, 2025 | 3.59 | 3.72 | 3.51 | 3.63 | 3.63 | 2.54% | 709,610 |
| May 8, 2025 | 3.55 | 3.66 | 3.51 | 3.54 | 3.54 | 1.72% | 366,301 |
| May 7, 2025 | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | 0.58% | 604,856 |
| May 6, 2025 | 3.29 | 3.46 | 3.28 | 3.46 | 3.46 | 3.28% | 343,814 |
| May 5, 2025 | 3.40 | 3.45 | 3.24 | 3.35 | 3.35 | -4.01% | 334,526 |
| May 2, 2025 | 3.31 | 3.57 | 3.27 | 3.49 | 3.49 | 6.73% | 317,883 |
| May 1, 2025 | 3.49 | 3.61 | 3.15 | 3.27 | 3.27 | -3.54% | 659,102 |
| Apr 30, 2025 | 3.50 | 3.50 | 3.24 | 3.39 | 3.39 | -2.87% | 378,590 |
| Apr 29, 2025 | 3.61 | 3.75 | 3.36 | 3.49 | 3.49 | -5.68% | 359,455 |
| Apr 28, 2025 | 3.89 | 3.89 | 3.56 | 3.70 | 3.70 | -5.13% | 655,271 |
| Apr 25, 2025 | 4.06 | 4.17 | 3.79 | 3.90 | 3.90 | -7.14% | 372,082 |
| Apr 24, 2025 | 4.12 | 4.20 | 3.89 | 4.20 | 4.20 | 5.79% | 183,389 |
| Apr 23, 2025 | 4.23 | 4.23 | 3.97 | 3.97 | 3.97 | -1.73% | 182,259 |
| Apr 22, 2025 | 3.98 | 4.40 | 3.93 | 4.04 | 4.04 | 1.00% | 235,038 |
| Apr 21, 2025 | 4.44 | 4.59 | 3.70 | 4.00 | 4.00 | -7.41% | 263,358 |
| Apr 17, 2025 | 4.66 | 4.83 | 4.30 | 4.32 | 4.32 | -6.70% | 281,058 |
| Apr 16, 2025 | 4.34 | 4.80 | 4.31 | 4.63 | 4.63 | 4.75% | 647,580 |
| Apr 15, 2025 | 4.31 | 4.49 | 4.13 | 4.42 | 4.42 | 1.84% | 287,169 |
| Apr 14, 2025 | 4.43 | 4.70 | 4.26 | 4.34 | 4.34 | -0.91% | 115,995 |
| Apr 11, 2025 | 4.17 | 4.50 | 4.15 | 4.38 | 4.38 | 3.79% | 129,081 |
| Apr 10, 2025 | 4.17 | 4.45 | 3.96 | 4.22 | 4.22 | -1.86% | 109,025 |
| Apr 9, 2025 | 4.24 | 4.48 | 4.00 | 4.30 | 4.30 | 3.61% | 121,326 |
| Apr 8, 2025 | 4.35 | 4.58 | 3.97 | 4.15 | 4.15 | -4.16% | 107,856 |
| Apr 7, 2025 | 4.03 | 4.35 | 3.75 | 4.33 | 4.33 | 2.85% | 113,612 |
| Apr 4, 2025 | 4.11 | 4.51 | 4.02 | 4.21 | 4.21 | 0.72% | 88,955 |
| Apr 3, 2025 | 4.35 | 4.61 | 4.10 | 4.18 | 4.18 | -8.53% | 131,641 |
| Apr 2, 2025 | 4.41 | 4.81 | 4.38 | 4.57 | 4.57 | 0.88% | 110,844 |
| Apr 1, 2025 | 4.60 | 4.75 | 4.32 | 4.53 | 4.53 | -1.09% | 143,041 |
| Mar 31, 2025 | 4.51 | 4.99 | 4.31 | 4.58 | 4.58 | -2.14% | 115,071 |
| 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 |