BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
0.8236
-0.0853 (-9.38%)
At close: Nov 13, 2026, 4:00 PM EST
0.8210
-0.0026 (-0.32%)
After-hours: Nov 13, 2026, 7:30 PM EST
BitFuFu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.93 | 0.71 | 0.82 | 0.82 | -9.38% | 403,098 |
| Nov 12, 2026 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 5.62% | 64,879 |
| Nov 11, 2026 | 0.84 | 0.90 | 0.83 | 0.86 | 0.86 | 2.29% | 59,119 |
| Nov 10, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -11.92% | 48,678 |
| Nov 9, 2026 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | 1.28% | 52,002 |
| Nov 6, 2026 | 0.89 | 0.99 | 0.88 | 0.94 | 0.94 | 4.95% | 39,666 |
| Nov 5, 2026 | 1.01 | 1.01 | 0.88 | 0.90 | 0.90 | -10.15% | 132,260 |
| Nov 4, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -1.00% | 83,243 |
| Nov 3, 2026 | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | 1.40% | 99,273 |
| Nov 2, 2026 | 1.06 | 1.08 | 0.95 | 1.00 | 1.00 | -7.77% | 196,461 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.26% | 136,550 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -8.68% | 72,903 |
| Oct 28, 2026 | 1.19 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 118,116 |
| Oct 27, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | 4.46% | 193,506 |
| Oct 26, 2026 | 1.14 | 1.20 | 1.06 | 1.12 | 1.12 | 3.70% | 445,716 |
| Oct 23, 2026 | 1.02 | 1.16 | 1.02 | 1.08 | 1.08 | 8.28% | 693,990 |
| Oct 22, 2026 | 1.09 | 1.12 | 1.00 | 1.00 | 1.00 | -5.91% | 309,359 |
| Oct 21, 2026 | 1.10 | 1.16 | 1.00 | 1.06 | 1.06 | -7.83% | 918,281 |
| Oct 20, 2026 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -3.36% | 1,397,592 |
| Oct 19, 2026 | 1.05 | 1.57 | 1.05 | 1.19 | 1.19 | 32.21% | 52,200,675 |
| Oct 16, 2026 | 1.29 | 1.29 | 0.64 | 0.90 | 0.90 | -31.29% | 876,895 |
| Oct 15, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | 7.38% | 30,258 |
| Oct 14, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | 1.22 | -8.96% | 90,728 |
| Oct 13, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 107,467 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.29 | 1.29 | 1.29 | -6.18% | 43,199 |
| Oct 9, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 5.77% | 32,805 |
| Oct 8, 2026 | 1.31 | 1.36 | 1.26 | 1.30 | 1.30 | -2.26% | 38,661 |
| Oct 7, 2026 | 1.40 | 1.43 | 1.29 | 1.33 | 1.33 | -6.34% | 116,715 |
| Oct 6, 2026 | 1.46 | 1.56 | 1.42 | 1.42 | 1.42 | -5.02% | 88,731 |
| Oct 5, 2026 | 1.39 | 1.56 | 1.39 | 1.50 | 1.50 | 6.79% | 130,036 |
| Oct 2, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | 0.72% | 49,457 |
| Oct 1, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 30,014 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | - | 35,827 |
| Sep 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 64,534 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 42,866 |
| Sep 25, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 27,708 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.33 | 1.43 | 1.43 | 3.62% | 57,327 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -6.12% | 58,851 |
| Sep 22, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | 1.38% | 60,771 |
| Sep 21, 2026 | 1.44 | 1.61 | 1.41 | 1.45 | 1.45 | 5.84% | 298,795 |
| Sep 18, 2026 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 7.03% | 94,469 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 56,500 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 31,831 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | -6.62% | 96,474 |
| Sep 14, 2026 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 5.43% | 84,762 |
| Sep 11, 2026 | 1.28 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 94,148 |
| Sep 10, 2026 | 1.26 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 17,890 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 89,383 |
| Sep 8, 2026 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 43,951 |
| Sep 4, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | - | 89,656 |