BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
1.400
+0.090 (6.87%)
At close: Jul 31, 2026, 4:00 PM EDT
1.300
-0.100 (-7.14%)
After-hours: Jul 31, 2026, 7:34 PM EDT
BitFuFu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 6.87% | 93,832 |
| Jul 30, 2026 | 1.32 | 1.60 | 1.30 | 1.31 | 1.31 | 3.97% | 336,052 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -7.35% | 119,176 |
| Jul 28, 2026 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 178,588 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 64,294 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | - | 62,076 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.30 | 1.31 | 1.31 | -9.66% | 170,308 |
| Jul 22, 2026 | 1.56 | 1.58 | 1.43 | 1.45 | 1.45 | -3.97% | 135,801 |
| Jul 21, 2026 | 1.51 | 1.61 | 1.50 | 1.51 | 1.51 | 1.34% | 283,188 |
| Jul 20, 2026 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 6.43% | 239,730 |
| Jul 17, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 45,306 |
| Jul 16, 2026 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | - | 59,655 |
| Jul 15, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 50,655 |
| Jul 14, 2026 | 1.37 | 1.48 | 1.36 | 1.45 | 1.45 | 8.21% | 117,212 |
| Jul 13, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 49,658 |
| Jul 10, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 47,958 |
| Jul 9, 2026 | 1.40 | 1.51 | 1.38 | 1.44 | 1.44 | 2.86% | 125,204 |
| Jul 8, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 2.94% | 100,495 |
| Jul 7, 2026 | 1.42 | 1.44 | 1.34 | 1.36 | 1.36 | -5.56% | 123,630 |
| Jul 6, 2026 | 1.41 | 1.48 | 1.39 | 1.44 | 1.44 | 3.60% | 150,354 |
| Jul 2, 2026 | 1.38 | 1.52 | 1.38 | 1.39 | 1.39 | 6.11% | 391,556 |
| 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 |