BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
5.44
+0.27 (5.22%)
Jan 21, 2025, 4:00 PM EST - Market closed

BitFuFu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20255.205.455.105.445.445.22%160,318
Jan 17, 20255.285.385.085.175.17-263,848
Jan 16, 20255.355.375.125.175.17-1.90%100,218
Jan 15, 20255.275.435.225.275.270.96%94,123
Jan 14, 20255.055.315.055.225.224.40%117,478
Jan 13, 20255.155.154.885.005.00-4.03%141,171
Jan 10, 20255.295.315.055.215.21-3.16%104,911
Jan 8, 20255.325.575.255.385.380.56%114,587
Jan 7, 20255.705.915.355.355.35-10.23%129,963
Jan 6, 20255.885.985.695.965.964.93%185,491
Jan 3, 20255.465.885.415.685.681.43%195,458
Jan 2, 20254.965.704.965.605.6013.13%288,159
Dec 31, 20245.115.164.864.954.95-1.39%117,662
Dec 30, 20245.215.214.815.025.02-3.28%132,352
Dec 27, 20245.295.485.135.195.19-3.89%143,704
Dec 26, 20245.415.465.205.405.40-146,646
Dec 24, 20245.015.444.935.405.408.87%98,629
Dec 23, 20245.025.054.764.964.962.48%113,397
Dec 20, 20245.005.204.844.844.84-4.72%321,661
Dec 19, 20245.425.425.065.085.08-1.55%141,197
Dec 18, 20245.655.655.065.165.16-8.19%163,769
Dec 17, 20245.785.785.455.625.62-0.53%185,276
Dec 16, 20245.605.895.305.655.659.28%311,220
Dec 13, 20245.605.605.065.175.17-8.66%239,213
Dec 12, 20245.316.055.315.665.664.81%262,637
Dec 11, 20245.625.755.215.405.40-1.28%183,176
Dec 10, 20245.635.955.305.475.47-6.01%146,641
Dec 9, 20245.866.025.565.825.82-2.84%204,605
Dec 6, 20245.576.005.115.995.9913.02%298,126
Dec 5, 20245.846.005.295.305.30-5.36%259,985
Dec 4, 20245.325.795.325.605.606.67%134,716
Dec 3, 20245.205.365.105.255.250.57%77,722
Dec 2, 20245.535.605.185.225.22-4.40%156,741
Nov 29, 20245.295.755.215.465.464.20%114,954
Nov 27, 20245.145.294.975.245.244.59%119,888
Nov 26, 20245.265.464.835.015.01-7.22%133,434
Nov 25, 20245.375.525.115.405.400.75%120,739
Nov 22, 20245.115.384.895.365.366.99%131,486
Nov 21, 20245.355.395.005.015.01-4.75%179,492
Nov 20, 20245.555.655.165.265.26-3.84%122,597
Nov 19, 20245.755.865.185.475.47-4.37%136,949
Nov 18, 20245.596.245.365.725.725.93%276,973
Nov 15, 20245.135.725.135.405.405.26%167,288
Nov 14, 20245.375.795.105.135.13-3.93%150,951
Nov 13, 20245.836.055.165.345.34-7.93%576,009
Nov 12, 20245.375.804.985.805.804.50%354,211
Nov 11, 20245.105.734.655.555.5518.59%441,099
Nov 8, 20244.794.824.434.684.68-0.21%113,970
Nov 7, 20244.865.014.454.694.69-3.50%138,981
Nov 6, 20244.705.014.664.864.866.35%182,844
Nov 5, 20244.494.754.484.574.570.22%62,918
Nov 4, 20244.814.814.484.564.56-4.00%19,874
Nov 1, 20244.804.904.664.754.75-0.42%27,836
Oct 31, 20245.105.104.574.774.77-5.17%63,409
Oct 30, 20244.905.254.615.035.032.65%48,915
Oct 29, 20244.995.654.764.904.90-201,874
Oct 28, 20244.844.954.594.904.901.24%65,375
Oct 25, 20245.005.004.774.844.84-3.01%21,864
Oct 24, 20244.864.994.704.994.994.61%48,440
Oct 23, 20244.764.884.644.774.77-53,950
Oct 22, 20244.524.874.454.774.777.43%52,446
Oct 21, 20244.634.634.324.444.44-3.27%25,897
Oct 18, 20244.524.704.404.594.591.55%68,073
Oct 17, 20244.694.694.054.524.52-1.74%28,360
Oct 16, 20244.744.744.304.604.60-1.50%35,271
Oct 15, 20244.554.804.264.674.671.52%115,374
Oct 14, 20244.094.733.914.604.6015.87%164,224
Oct 11, 20243.904.073.903.973.973.12%17,060
Oct 10, 20243.924.033.833.853.85-3.51%18,545
Oct 9, 20244.064.063.913.993.99-0.50%15,285
Oct 8, 20243.824.093.824.014.013.62%36,926
Oct 7, 20244.114.153.803.873.87-4.68%50,611
Oct 4, 20244.244.253.804.064.06-3.10%104,227
Oct 3, 20244.064.194.004.194.192.20%37,363
Oct 2, 20243.974.193.884.104.103.27%22,899
Oct 1, 20244.224.223.803.973.97-1.73%40,453
Sep 30, 20244.224.223.854.044.04-7.13%51,173
Sep 27, 20244.294.674.244.354.352.35%92,996
Sep 26, 20244.364.394.004.254.251.92%75,273
Sep 25, 20244.004.333.944.174.176.11%66,770
Sep 24, 20243.924.093.803.933.932.08%33,247
Sep 23, 20243.524.193.523.853.8511.92%149,494
Sep 20, 20244.204.413.443.443.44-16.71%448,896
Sep 19, 20244.954.953.814.134.13-13.42%187,000
Sep 18, 20245.005.004.604.774.77-2.25%45,775
Sep 17, 20244.904.954.764.884.880.62%19,066
Sep 16, 20245.055.054.764.854.85-3.96%11,960
Sep 13, 20244.955.054.885.055.052.64%91,348
Sep 12, 20244.605.044.494.924.926.96%75,157
Sep 11, 20244.404.604.324.604.603.60%40,455
Sep 10, 20244.454.454.164.444.44-0.22%20,639
Sep 9, 20244.454.564.374.454.451.83%32,868
Sep 6, 20244.554.554.044.374.37-1.35%52,156
Sep 5, 20244.244.494.154.434.436.49%46,471
Sep 4, 20244.274.364.104.164.16-3.70%42,782
Sep 3, 20244.454.624.104.324.32-4.21%78,547
Aug 30, 20244.864.864.514.514.51-5.65%76,939
Aug 29, 20244.304.784.304.784.7811.16%53,288
Aug 28, 20244.304.404.124.304.30-52,920
Aug 27, 20244.204.364.184.304.301.18%23,240