BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
3.450
-0.060 (-1.71%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BitFuFu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.533.583.433.453.45-1.71%97,536
Oct 27, 20253.613.613.433.513.51-0.57%133,585
Oct 24, 20253.443.553.403.533.533.82%83,859
Oct 23, 20253.283.423.283.403.405.92%88,220
Oct 22, 20253.463.583.143.213.21-8.02%505,489
Oct 21, 20253.563.643.463.493.49-4.38%185,735
Oct 20, 20253.723.793.573.653.651.39%250,017
Oct 17, 20253.603.783.563.603.60-2.44%230,463
Oct 16, 20253.963.963.683.693.69-6.82%200,348
Oct 15, 20253.864.053.823.963.965.60%532,984
Oct 14, 20253.613.793.523.753.750.54%211,252
Oct 13, 20253.893.913.653.733.73-0.27%177,273
Oct 10, 20253.964.063.633.743.74-4.35%366,471
Oct 9, 20253.823.953.783.913.911.82%211,607
Oct 8, 20253.823.913.783.843.840.26%105,344
Oct 7, 20254.004.043.763.833.83-3.28%204,872
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