BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
1.080
+0.083 (8.28%)
Oct 23, 2026, 4:00 PM EDT - Market closed
BitFuFu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.16 | 1.02 | 1.08 | 1.08 | 8.28% | 691,319 |
| 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 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 8.13% | 114,434 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 107,480 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.77% | 102,384 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 129,442 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.31 | 1.34 | 1.34 | -5.63% | 139,706 |
| Aug 27, 2026 | 1.39 | 1.53 | 1.39 | 1.42 | 1.42 | 0.71% | 201,289 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.40 | 1.41 | 1.41 | -5.37% | 114,178 |
| Aug 25, 2026 | 1.55 | 1.59 | 1.45 | 1.49 | 1.49 | -6.29% | 203,473 |
| Aug 24, 2026 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 342,977 |
| Aug 21, 2026 | 1.44 | 1.63 | 1.38 | 1.58 | 1.58 | 8.97% | 426,746 |
| Aug 20, 2026 | 1.37 | 1.48 | 1.32 | 1.45 | 1.45 | 11.54% | 389,881 |
| Aug 19, 2026 | 1.28 | 1.37 | 1.26 | 1.30 | 1.30 | 0.78% | 165,081 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.27 | 1.29 | 1.29 | - | 122,553 |
| Aug 17, 2026 | 1.23 | 1.42 | 1.23 | 1.29 | 1.29 | -11.03% | 433,316 |
| Aug 14, 2026 | 1.32 | 1.45 | 1.31 | 1.45 | 1.45 | 13.28% | 410,372 |