BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
3.830
-0.130 (-3.28%)
At close: Oct 7, 2025, 4:00 PM EDT
3.830
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT

BitFuFu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20254.004.043.763.82--3.66%181,264
Oct 6, 20253.904.053.863.963.962.59%199,551
Oct 3, 20253.903.943.763.863.86-1.03%162,118
Oct 2, 20253.623.953.623.903.909.55%273,551
Oct 1, 20253.693.753.553.563.56-5.07%182,929
Sep 30, 20253.713.753.563.753.751.35%208,467
Sep 29, 20253.643.733.593.703.701.37%126,873
Sep 26, 20253.643.713.563.653.650.55%110,585
Sep 25, 20253.733.733.573.633.63-2.94%196,160
Sep 24, 20253.663.843.663.743.742.75%161,956
Sep 23, 20253.923.963.623.643.64-8.08%212,610
Sep 22, 20253.854.003.813.963.962.86%115,433
Sep 19, 20253.944.023.843.853.85-2.28%306,145
Sep 18, 20254.044.093.903.943.94-3.67%571,323
Sep 17, 20253.944.103.934.094.094.87%205,166
Sep 16, 20254.074.103.823.903.90-4.88%334,990
Sep 15, 20254.164.234.004.104.10-3.07%307,448
Sep 12, 20254.264.284.084.234.230.95%352,524
Sep 11, 20253.804.323.774.194.198.27%1,841,224
Sep 10, 20253.653.873.603.873.877.20%427,056
Sep 9, 20253.553.743.513.613.611.40%189,091
Sep 8, 20253.643.643.543.563.56-99,268
Sep 5, 20253.623.673.433.563.56-2.47%135,030
Sep 4, 20253.633.773.523.653.65-4.70%109,039
Sep 3, 20253.913.943.773.833.83-1.29%70,950
Sep 2, 20253.813.933.673.883.880.26%131,376
Aug 29, 20253.923.923.843.873.87-2.03%155,751
Aug 28, 20253.933.973.833.953.951.02%146,649
Aug 27, 20253.823.943.773.913.911.56%160,791
Aug 26, 20253.803.933.763.853.850.52%186,780
Aug 25, 20253.793.893.613.833.831.32%334,020
Aug 22, 20253.483.843.443.783.789.57%563,633
Aug 21, 20253.413.573.363.453.451.17%164,117
Aug 20, 20253.313.463.253.413.411.19%222,348
Aug 19, 20253.453.543.313.373.37-2.88%468,207
Aug 18, 20253.583.693.463.473.47-7.96%916,176
Aug 15, 20254.564.563.683.773.77-5.04%12,952,129
Aug 14, 20253.924.033.733.973.971.53%307,103
Aug 13, 20254.054.083.833.913.91-2.25%170,661
Aug 12, 20254.014.193.924.004.00-0.74%96,299
Aug 11, 20253.954.103.594.034.031.77%174,925
Aug 8, 20253.824.043.653.963.964.49%286,481
Aug 7, 20253.463.873.453.793.799.86%250,236
Aug 6, 20253.623.623.393.453.45-3.36%87,836
Aug 5, 20253.703.703.463.573.572.29%76,772
Aug 4, 20253.343.573.343.493.494.18%36,939
Aug 1, 20253.503.553.313.353.35-7.71%104,034
Jul 31, 20253.653.763.593.633.630.55%73,622
Jul 30, 20253.553.723.513.613.611.40%50,304
Jul 29, 20253.743.743.563.563.56-5.57%61,618