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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.53 | 3.58 | 3.43 | 3.45 | 3.45 | -1.71% | 97,536 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.43 | 3.51 | 3.51 | -0.57% | 133,585 |
| Oct 24, 2025 | 3.44 | 3.55 | 3.40 | 3.53 | 3.53 | 3.82% | 83,859 |
| Oct 23, 2025 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | 5.92% | 88,220 |
| Oct 22, 2025 | 3.46 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 505,489 |
| Oct 21, 2025 | 3.56 | 3.64 | 3.46 | 3.49 | 3.49 | -4.38% | 185,735 |
| Oct 20, 2025 | 3.72 | 3.79 | 3.57 | 3.65 | 3.65 | 1.39% | 250,017 |
| Oct 17, 2025 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | -2.44% | 230,463 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.68 | 3.69 | 3.69 | -6.82% | 200,348 |
| Oct 15, 2025 | 3.86 | 4.05 | 3.82 | 3.96 | 3.96 | 5.60% | 532,984 |
| Oct 14, 2025 | 3.61 | 3.79 | 3.52 | 3.75 | 3.75 | 0.54% | 211,252 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.65 | 3.73 | 3.73 | -0.27% | 177,273 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.63 | 3.74 | 3.74 | -4.35% | 366,471 |
| Oct 9, 2025 | 3.82 | 3.95 | 3.78 | 3.91 | 3.91 | 1.82% | 211,607 |
| Oct 8, 2025 | 3.82 | 3.91 | 3.78 | 3.84 | 3.84 | 0.26% | 105,344 |
| Oct 7, 2025 | 4.00 | 4.04 | 3.76 | 3.83 | 3.83 | -3.28% | 204,872 |
| Oct 6, 2025 | 3.90 | 4.05 | 3.86 | 3.96 | 3.96 | 2.59% | 199,551 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.76 | 3.86 | 3.86 | -1.03% | 162,118 |
| Oct 2, 2025 | 3.62 | 3.95 | 3.62 | 3.90 | 3.90 | 9.55% | 273,551 |
| Oct 1, 2025 | 3.69 | 3.75 | 3.55 | 3.56 | 3.56 | -5.07% | 182,929 |
| Sep 30, 2025 | 3.71 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 208,467 |
| Sep 29, 2025 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.37% | 126,873 |
| Sep 26, 2025 | 3.64 | 3.71 | 3.56 | 3.65 | 3.65 | 0.55% | 110,585 |
| Sep 25, 2025 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 196,160 |
| Sep 24, 2025 | 3.66 | 3.84 | 3.66 | 3.74 | 3.74 | 2.75% | 161,956 |
| Sep 23, 2025 | 3.92 | 3.96 | 3.62 | 3.64 | 3.64 | -8.08% | 212,610 |
| Sep 22, 2025 | 3.85 | 4.00 | 3.81 | 3.96 | 3.96 | 2.86% | 115,433 |
| Sep 19, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.28% | 306,145 |
| Sep 18, 2025 | 4.04 | 4.09 | 3.90 | 3.94 | 3.94 | -3.67% | 571,323 |
| Sep 17, 2025 | 3.94 | 4.10 | 3.93 | 4.09 | 4.09 | 4.87% | 205,166 |
| Sep 16, 2025 | 4.07 | 4.10 | 3.82 | 3.90 | 3.90 | -4.88% | 334,990 |
| Sep 15, 2025 | 4.16 | 4.23 | 4.00 | 4.10 | 4.10 | -3.07% | 307,448 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.08 | 4.23 | 4.23 | 0.95% | 352,524 |
| Sep 11, 2025 | 3.80 | 4.32 | 3.77 | 4.19 | 4.19 | 8.27% | 1,841,224 |
| Sep 10, 2025 | 3.65 | 3.87 | 3.60 | 3.87 | 3.87 | 7.20% | 427,056 |
| Sep 9, 2025 | 3.55 | 3.74 | 3.51 | 3.61 | 3.61 | 1.40% | 189,091 |
| 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 |