BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
3.610
+0.050 (1.40%)
At close: Sep 9, 2025, 4:00 PM
3.699
+0.089 (2.45%)
After-hours: Sep 9, 2025, 7:56 PM EDT
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.55 | 3.74 | 3.51 | 3.61 | 3.61 | 1.40% | 187,385 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | - | 99,268 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.43 | 3.56 | 3.56 | -2.47% | 135,030 |
| Sep 4, 2025 | 3.63 | 3.77 | 3.52 | 3.65 | 3.65 | -4.70% | 109,039 |
| Sep 3, 2025 | 3.91 | 3.94 | 3.77 | 3.83 | 3.83 | -1.29% | 70,950 |
| Sep 2, 2025 | 3.81 | 3.93 | 3.67 | 3.88 | 3.88 | 0.26% | 131,376 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -2.03% | 155,751 |
| Aug 28, 2025 | 3.93 | 3.97 | 3.83 | 3.95 | 3.95 | 1.02% | 146,649 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.77 | 3.91 | 3.91 | 1.56% | 160,791 |
| Aug 26, 2025 | 3.80 | 3.93 | 3.76 | 3.85 | 3.85 | 0.52% | 186,780 |
| Aug 25, 2025 | 3.79 | 3.89 | 3.61 | 3.83 | 3.83 | 1.32% | 334,020 |
| Aug 22, 2025 | 3.48 | 3.84 | 3.44 | 3.78 | 3.78 | 9.57% | 563,633 |
| Aug 21, 2025 | 3.41 | 3.57 | 3.36 | 3.45 | 3.45 | 1.17% | 164,117 |
| Aug 20, 2025 | 3.31 | 3.46 | 3.25 | 3.41 | 3.41 | 1.19% | 222,348 |
| Aug 19, 2025 | 3.45 | 3.54 | 3.31 | 3.37 | 3.37 | -2.88% | 468,207 |
| Aug 18, 2025 | 3.58 | 3.69 | 3.46 | 3.47 | 3.47 | -7.96% | 916,176 |
| Aug 15, 2025 | 4.56 | 4.56 | 3.68 | 3.77 | 3.77 | -5.04% | 12,952,129 |
| Aug 14, 2025 | 3.92 | 4.03 | 3.73 | 3.97 | 3.97 | 1.53% | 307,103 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.83 | 3.91 | 3.91 | -2.25% | 170,661 |
| Aug 12, 2025 | 4.01 | 4.19 | 3.92 | 4.00 | 4.00 | -0.74% | 96,299 |
| Aug 11, 2025 | 3.95 | 4.10 | 3.59 | 4.03 | 4.03 | 1.77% | 174,925 |
| Aug 8, 2025 | 3.82 | 4.04 | 3.65 | 3.96 | 3.96 | 4.49% | 286,481 |
| Aug 7, 2025 | 3.46 | 3.87 | 3.45 | 3.79 | 3.79 | 9.86% | 250,236 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.39 | 3.45 | 3.45 | -3.36% | 87,836 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.46 | 3.57 | 3.57 | 2.29% | 76,772 |
| Aug 4, 2025 | 3.34 | 3.57 | 3.34 | 3.49 | 3.49 | 4.18% | 36,939 |
| Aug 1, 2025 | 3.50 | 3.55 | 3.31 | 3.35 | 3.35 | -7.71% | 104,034 |
| Jul 31, 2025 | 3.65 | 3.76 | 3.59 | 3.63 | 3.63 | 0.55% | 73,622 |
| Jul 30, 2025 | 3.55 | 3.72 | 3.51 | 3.61 | 3.61 | 1.40% | 50,304 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 61,618 |
| Jul 28, 2025 | 3.83 | 3.85 | 3.68 | 3.77 | 3.77 | -1.31% | 68,405 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.76 | 3.82 | 3.82 | -4.74% | 58,339 |
| Jul 24, 2025 | 4.08 | 4.10 | 3.90 | 4.01 | 4.01 | -1.72% | 99,622 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.97 | 4.08 | 4.08 | -2.63% | 77,982 |
| Jul 22, 2025 | 4.14 | 4.28 | 4.00 | 4.19 | 4.19 | 0.48% | 170,112 |
| Jul 21, 2025 | 4.49 | 4.50 | 4.15 | 4.17 | 4.17 | -2.80% | 202,880 |
| Jul 18, 2025 | 4.07 | 4.56 | 4.07 | 4.29 | 4.29 | 10.57% | 570,755 |
| Jul 17, 2025 | 3.78 | 3.91 | 3.70 | 3.88 | 3.88 | 5.43% | 107,546 |
| Jul 16, 2025 | 3.79 | 3.79 | 3.54 | 3.68 | 3.68 | 1.38% | 57,728 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.53 | 3.63 | 3.63 | -3.71% | 98,808 |
| Jul 14, 2025 | 3.74 | 4.00 | 3.71 | 3.77 | 3.77 | 1.89% | 199,662 |
| Jul 11, 2025 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | 4.23% | 150,080 |
| Jul 10, 2025 | 3.52 | 3.65 | 3.49 | 3.55 | 3.55 | -0.56% | 162,597 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.49 | 3.57 | 3.57 | -1.11% | 169,754 |
| Jul 8, 2025 | 3.53 | 3.62 | 3.43 | 3.61 | 3.61 | 3.74% | 264,678 |
| Jul 7, 2025 | 3.49 | 3.50 | 3.30 | 3.48 | 3.48 | 1.16% | 124,313 |
| Jul 3, 2025 | 3.36 | 3.44 | 3.32 | 3.44 | 3.44 | 2.99% | 71,172 |
| Jul 2, 2025 | 3.26 | 3.36 | 3.21 | 3.34 | 3.34 | 2.45% | 168,769 |
| Jul 1, 2025 | 3.23 | 3.27 | 3.13 | 3.26 | 3.26 | 0.93% | 98,935 |
| Jun 30, 2025 | 3.11 | 3.23 | 2.96 | 3.23 | 3.23 | 5.38% | 270,760 |