BitFuFu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.44	1.45	1.40	1.41	1.41	-2.08%	47,866
Jul 9, 2026	1.40	1.51	1.38	1.44	1.44	2.86%	125,065
Jul 8, 2026	1.33	1.41	1.33	1.40	1.40	2.94%	99,567
Jul 7, 2026	1.42	1.44	1.34	1.36	1.36	-5.56%	123,492
Jul 6, 2026	1.41	1.48	1.39	1.44	1.44	3.60%	143,491
Jul 2, 2026	1.38	1.52	1.38	1.39	1.39	6.11%	391,314
Jul 1, 2026	1.40	1.45	1.31	1.31	1.31	-7.09%	315,500
Jun 30, 2026	1.49	1.51	1.40	1.41	1.41	-6.00%	238,507
Jun 29, 2026	1.50	1.54	1.43	1.50	1.50	0.67%	266,780
Jun 26, 2026	1.44	1.53	1.44	1.49	1.49	2.05%	98,821
Jun 25, 2026	1.56	1.58	1.44	1.46	1.46	-3.95%	176,028
Jun 24, 2026	1.62	1.63	1.48	1.52	1.52	-4.40%	254,957
Jun 23, 2026	1.65	1.65	1.58	1.59	1.59	-5.36%	300,191
Jun 22, 2026	1.70	2.03	1.64	1.68	1.68	-1.18%	412,806
Jun 18, 2026	1.73	1.78	1.65	1.70	1.70	1.19%	258,784
Jun 17, 2026	1.80	1.87	1.67	1.68	1.68	-6.15%	206,475
Jun 16, 2026	1.82	1.90	1.79	1.79	1.79	-2.19%	218,030
Jun 15, 2026	1.70	1.89	1.67	1.83	1.83	13.66%	283,910
Jun 12, 2026	1.65	1.72	1.58	1.61	1.61	-3.01%	460,078
Jun 11, 2026	1.72	1.73	1.57	1.66	1.66	-3.49%	683,477
Jun 10, 2026	1.83	1.83	1.68	1.72	1.72	-1.71%	263,703
Jun 9, 2026	1.80	1.90	1.65	1.75	1.75	2.34%	341,406
Jun 8, 2026	1.74	1.76	1.67	1.71	1.71	3.64%	285,554
Jun 5, 2026	1.88	1.89	1.62	1.65	1.65	-14.06%	222,069
Jun 4, 2026	2.00	2.05	1.90	1.92	1.92	-4.95%	196,440
Jun 3, 2026	2.10	2.16	1.98	2.02	2.02	-3.35%	175,262
Jun 2, 2026	2.03	2.14	1.95	2.09	2.09	0.48%	196,638
Jun 1, 2026	1.86	2.15	1.83	2.08	2.08	11.83%	308,575
May 29, 2026	1.68	1.96	1.64	1.86	1.86	-7.00%	631,473
May 28, 2026	2.04	2.07	1.97	2.00	2.00	-1.96%	322,063
May 27, 2026	2.05	2.07	1.99	2.04	2.04	-0.49%	163,467
May 26, 2026	2.05	2.15	2.00	2.05	2.05	0.49%	224,215
May 22, 2026	1.98	2.08	1.97	2.04	2.04	0.49%	163,230
May 21, 2026	1.99	2.06	1.96	2.03	2.03	0.50%	171,153
May 20, 2026	1.90	2.09	1.86	2.02	2.02	6.32%	192,606
May 19, 2026	1.90	1.99	1.89	1.90	1.90	-1.04%	156,480
May 18, 2026	2.00	2.02	1.83	1.92	1.92	-5.42%	240,927
May 15, 2026	2.12	2.12	1.98	2.03	2.03	-6.45%	171,477
May 14, 2026	2.22	2.28	2.11	2.17	2.17	-0.46%	191,921
May 13, 2026	2.20	2.21	2.08	2.18	2.18	-1.36%	145,951
May 12, 2026	2.30	2.34	2.15	2.21	2.21	-5.56%	185,162
May 11, 2026	2.29	2.37	2.22	2.34	2.34	1.30%	213,271
May 8, 2026	2.28	2.35	2.13	2.31	2.31	1.32%	329,580
May 7, 2026	2.32	2.39	2.21	2.28	2.28	-2.15%	155,807
May 6, 2026	2.25	2.39	2.21	2.33	2.33	4.02%	238,973
May 5, 2026	2.17	2.25	2.09	2.24	2.24	3.70%	168,216
May 4, 2026	2.20	2.23	2.03	2.16	2.16	-1.82%	172,975
May 1, 2026	2.06	2.26	2.06	2.20	2.20	6.80%	309,441
Apr 30, 2026	2.00	2.09	1.90	2.06	2.06	4.04%	278,947
Apr 29, 2026	1.92	1.99	1.85	1.98	1.98	3.13%	278,865