BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.42	2.55	2.40	2.44	2.44	-1.21%	89,890
Mar 12, 2026	2.24	2.60	2.20	2.47	2.47	20.49%	250,152
Mar 11, 2026	2.63	2.69	2.05	2.05	2.05	-19.61%	389,437
Mar 10, 2026	2.60	2.73	2.55	2.55	2.55	-3.77%	27,215
Mar 9, 2026	2.65	2.68	2.55	2.65	2.65	-1.85%	16,469
Mar 6, 2026	2.59	2.70	2.52	2.70	2.70	0.37%	61,494
Mar 5, 2026	2.72	2.83	2.60	2.69	2.69	-1.10%	40,523
Mar 4, 2026	2.62	2.76	2.56	2.72	2.72	6.25%	67,565
Mar 3, 2026	2.48	2.57	2.34	2.56	2.56	0.39%	40,420
Mar 2, 2026	2.37	2.56	2.34	2.55	2.55	7.59%	50,920
Feb 27, 2026	2.38	2.46	2.31	2.37	2.37	-2.07%	40,295
Feb 26, 2026	2.61	2.73	2.36	2.42	2.42	-9.02%	91,786
Feb 25, 2026	2.48	2.73	2.48	2.66	2.66	7.26%	63,863
Feb 24, 2026	2.18	2.53	2.18	2.48	2.48	11.71%	36,787
Feb 23, 2026	2.29	2.34	2.22	2.22	2.22	-2.63%	13,425
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