BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.27	2.35	2.18	2.28	2.28	5.07%	25,655
Feb 19, 2026	2.22	2.31	2.05	2.17	2.17	-0.46%	49,518
Feb 18, 2026	2.20	2.27	2.16	2.18	2.18	-1.36%	37,877
Feb 17, 2026	2.35	2.41	2.18	2.21	2.21	-8.30%	115,198
Feb 13, 2026	2.43	2.78	2.36	2.41	2.41	-2.43%	172,793
Feb 12, 2026	2.53	2.73	2.43	2.47	2.47	-5.73%	103,699
Feb 11, 2026	2.66	2.80	2.50	2.62	2.62	-1.50%	98,554
Feb 10, 2026	2.71	2.85	2.65	2.66	2.66	-3.27%	40,124
Feb 9, 2026	2.65	2.98	2.58	2.75	2.75	3.38%	39,248
Feb 6, 2026	2.51	2.79	2.50	2.66	2.66	5.98%	68,139
Feb 5, 2026	2.73	2.82	2.50	2.51	2.51	-8.73%	88,604
Feb 4, 2026	2.77	2.79	2.60	2.75	2.75	-1.08%	139,078
Feb 3, 2026	2.76	3.04	2.69	2.78	2.78	1.83%	112,172
Feb 2, 2026	2.68	3.04	2.67	2.73	2.73	-	51,544
Jan 30, 2026	2.80	2.94	2.71	2.73	2.73	-4.55%	92,831
Jan 29, 2026	2.90	3.00	2.85	2.86	2.86	-3.70%	89,895
Jan 28, 2026	3.04	3.15	2.94	2.97	2.97	-2.94%	68,860
Jan 27, 2026	2.95	3.13	2.93	3.06	3.06	4.44%	28,176
Jan 26, 2026	3.03	3.05	2.90	2.93	2.93	-2.66%	52,997
Jan 23, 2026	3.01	3.05	2.96	3.01	3.01	-0.33%	39,142
Jan 22, 2026	3.05	3.06	2.97	3.02	3.02	-	26,790
Jan 21, 2026	3.17	3.28	2.96	3.02	3.02	-5.03%	61,782
Jan 20, 2026	2.90	3.26	2.90	3.18	3.18	6.71%	126,217
Jan 16, 2026	3.16	3.34	2.97	2.98	2.98	-6.58%	196,647
Jan 15, 2026	3.34	3.34	3.16	3.19	3.19	-4.78%	72,165
Jan 14, 2026	3.37	3.47	3.28	3.35	3.35	-0.89%	64,881
Jan 13, 2026	3.39	3.40	3.27	3.38	3.38	0.30%	68,105
Jan 12, 2026	3.32	3.41	3.25	3.37	3.37	3.06%	90,988
Jan 9, 2026	3.20	3.30	3.09	3.27	3.27	3.48%	100,642
Jan 8, 2026	2.97	3.18	2.90	3.16	3.16	4.64%	78,215
Jan 7, 2026	3.06	3.09	2.92	3.02	3.02	-0.66%	59,049
Jan 6, 2026	2.98	3.07	2.90	3.04	3.04	2.01%	73,377
Jan 5, 2026	2.87	3.10	2.81	2.98	2.98	6.43%	155,231
Jan 2, 2026	2.71	2.83	2.63	2.80	2.80	6.06%	61,522
Dec 31, 2025	2.51	2.76	2.49	2.64	2.64	4.35%	101,036
Dec 30, 2025	2.41	2.63	2.41	2.53	2.53	4.98%	143,009
Dec 29, 2025	2.50	2.54	2.38	2.41	2.41	-3.60%	74,836
Dec 26, 2025	2.60	2.64	2.47	2.50	2.50	-5.30%	67,990
Dec 24, 2025	2.65	2.65	2.58	2.64	2.64	-0.38%	17,873
Dec 23, 2025	2.72	2.72	2.63	2.65	2.65	-2.57%	49,066
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%	329,857
Dec 18, 2025	2.70	2.78	2.67	2.72	2.72	2.64%	72,604
Dec 17, 2025	2.68	2.79	2.61	2.65	2.65	-0.38%	49,391
Dec 16, 2025	2.60	2.70	2.55	2.66	2.66	1.92%	56,422
Dec 15, 2025	2.78	2.78	2.60	2.61	2.61	-8.74%	114,596
Dec 12, 2025	2.90	2.95	2.78	2.86	2.86	-2.05%	61,883
Dec 11, 2025	2.98	3.01	2.91	2.92	2.92	-3.95%	56,852
Dec 10, 2025	2.88	3.06	2.88	3.04	3.04	2.36%	130,847
Dec 9, 2025	2.93	3.04	2.88	2.97	2.97	1.02%	110,063