BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
1.580
+0.130 (8.97%)
At close: Aug 21, 2026, 4:00 PM EDT
1.560
-0.020 (-1.27%)
After-hours: Aug 21, 2026, 7:51 PM EDT
BitFuFu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.44 | 1.63 | 1.38 | 1.58 | 1.58 | 8.97% | 422,213 |
| Aug 20, 2026 | 1.37 | 1.48 | 1.32 | 1.45 | 1.45 | 11.54% | 387,966 |
| Aug 19, 2026 | 1.28 | 1.37 | 1.26 | 1.30 | 1.30 | 0.78% | 147,548 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | - | 114,720 |
| Aug 17, 2026 | 1.23 | 1.42 | 1.23 | 1.29 | 1.29 | -11.03% | 431,351 |
| Aug 14, 2026 | 1.32 | 1.45 | 1.31 | 1.45 | 1.45 | 13.28% | 400,851 |
| Aug 13, 2026 | 1.34 | 1.52 | 1.28 | 1.28 | 1.28 | -1.54% | 474,701 |
| Aug 12, 2026 | 1.33 | 1.46 | 1.29 | 1.30 | 1.30 | 0.78% | 388,937 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 100,942 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 182,399 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 85,434 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 84,244 |
| Aug 5, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 56,221 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 70,047 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -5.71% | 50,286 |
| 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 |