BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
1.250
-0.050 (-3.85%)
Sep 10, 2026, 4:00 PM EDT - Market closed
BitFuFu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.26 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 17,509 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 87,333 |
| Sep 8, 2026 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 43,950 |
| Sep 4, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | - | 89,447 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 8.13% | 112,621 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 107,359 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.77% | 101,640 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 129,435 |
| 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 |
| Aug 13, 2026 | 1.34 | 1.52 | 1.28 | 1.28 | 1.28 | -1.54% | 478,361 |
| Aug 12, 2026 | 1.33 | 1.46 | 1.29 | 1.30 | 1.30 | 0.78% | 391,804 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 101,175 |
| Aug 10, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 182,405 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 85,445 |
| 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% | 56,248 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 70,112 |
| Aug 3, 2026 | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -5.71% | 50,333 |
| Jul 31, 2026 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 6.87% | 95,079 |
| Jul 30, 2026 | 1.32 | 1.60 | 1.30 | 1.31 | 1.31 | 3.97% | 336,116 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -7.35% | 119,248 |
| 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 |