BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
2.910
-0.090 (-3.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.800
-0.110 (-3.78%)
After-hours: Dec 5, 2025, 7:52 PM EST
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.96 | 2.99 | 2.89 | 2.91 | 2.91 | -3.00% | 77,295 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 55,376 |
| Dec 3, 2025 | 2.97 | 3.02 | 2.86 | 2.98 | 2.98 | 0.34% | 116,251 |
| Dec 2, 2025 | 2.97 | 3.05 | 2.93 | 2.97 | 2.97 | 0.34% | 60,471 |
| Dec 1, 2025 | 2.93 | 2.96 | 2.80 | 2.96 | 2.96 | -0.34% | 131,208 |
| Nov 28, 2025 | 2.99 | 3.10 | 2.93 | 2.97 | 2.97 | -1.66% | 68,801 |
| Nov 26, 2025 | 2.81 | 3.03 | 2.81 | 3.02 | 3.02 | 3.78% | 107,565 |
| Nov 25, 2025 | 2.77 | 2.98 | 2.74 | 2.91 | 2.91 | 1.75% | 89,715 |
| Nov 24, 2025 | 2.81 | 2.89 | 2.75 | 2.86 | 2.86 | 1.78% | 60,593 |
| Nov 21, 2025 | 2.56 | 2.84 | 2.56 | 2.81 | 2.81 | 6.84% | 145,959 |
| Nov 20, 2025 | 2.91 | 3.00 | 2.62 | 2.63 | 2.63 | -9.00% | 252,177 |
| Nov 19, 2025 | 2.95 | 3.03 | 2.87 | 2.89 | 2.89 | -2.36% | 107,630 |
| Nov 18, 2025 | 2.72 | 3.00 | 2.72 | 2.96 | 2.96 | 4.23% | 160,494 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.75 | 2.84 | 2.84 | -10.69% | 181,994 |
| Nov 14, 2025 | 2.90 | 3.20 | 2.78 | 3.18 | 3.18 | 5.30% | 604,093 |
| Nov 13, 2025 | 2.91 | 3.15 | 2.90 | 3.02 | 3.02 | 3.42% | 343,088 |
| Nov 12, 2025 | 3.30 | 3.37 | 2.86 | 2.92 | 2.92 | -8.46% | 5,250,973 |
| Nov 11, 2025 | 3.31 | 3.33 | 3.12 | 3.19 | 3.19 | -2.45% | 125,724 |
| Nov 10, 2025 | 3.25 | 3.39 | 3.25 | 3.27 | 3.27 | 2.51% | 54,437 |
| Nov 7, 2025 | 3.25 | 3.30 | 3.15 | 3.19 | 3.19 | -4.20% | 61,506 |
| Nov 6, 2025 | 3.55 | 3.55 | 3.28 | 3.33 | 3.33 | -5.93% | 72,035 |
| Nov 5, 2025 | 3.20 | 3.55 | 3.20 | 3.54 | 3.54 | 11.67% | 118,313 |
| Nov 4, 2025 | 3.21 | 3.37 | 3.12 | 3.17 | 3.17 | -4.23% | 100,754 |
| Nov 3, 2025 | 3.48 | 3.48 | 3.26 | 3.31 | 3.31 | -5.16% | 131,463 |
| Oct 31, 2025 | 3.42 | 3.56 | 3.40 | 3.49 | 3.49 | 1.75% | 65,890 |
| Oct 30, 2025 | 3.43 | 3.47 | 3.37 | 3.43 | 3.43 | 0.88% | 61,893 |
| Oct 29, 2025 | 3.45 | 3.51 | 3.35 | 3.40 | 3.40 | -1.45% | 60,733 |
| Oct 28, 2025 | 3.53 | 3.58 | 3.43 | 3.45 | 3.45 | -1.71% | 99,468 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.43 | 3.51 | 3.51 | -0.57% | 133,585 |
| Oct 24, 2025 | 3.44 | 3.55 | 3.40 | 3.53 | 3.53 | 3.82% | 83,859 |
| Oct 23, 2025 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | 5.92% | 88,220 |
| Oct 22, 2025 | 3.46 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 505,489 |
| Oct 21, 2025 | 3.56 | 3.64 | 3.46 | 3.49 | 3.49 | -4.38% | 185,735 |
| Oct 20, 2025 | 3.72 | 3.79 | 3.57 | 3.65 | 3.65 | 1.39% | 250,017 |
| Oct 17, 2025 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | -2.44% | 230,463 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.68 | 3.69 | 3.69 | -6.82% | 200,348 |
| Oct 15, 2025 | 3.86 | 4.05 | 3.82 | 3.96 | 3.96 | 5.60% | 532,984 |
| Oct 14, 2025 | 3.61 | 3.79 | 3.52 | 3.75 | 3.75 | 0.54% | 211,252 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.65 | 3.73 | 3.73 | -0.27% | 177,273 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.63 | 3.74 | 3.74 | -4.35% | 366,471 |
| Oct 9, 2025 | 3.82 | 3.95 | 3.78 | 3.91 | 3.91 | 1.82% | 211,607 |
| Oct 8, 2025 | 3.82 | 3.91 | 3.78 | 3.84 | 3.84 | 0.26% | 105,344 |
| Oct 7, 2025 | 4.00 | 4.04 | 3.76 | 3.83 | 3.83 | -3.28% | 204,872 |
| Oct 6, 2025 | 3.90 | 4.05 | 3.86 | 3.96 | 3.96 | 2.59% | 199,551 |
| Oct 3, 2025 | 3.90 | 3.94 | 3.76 | 3.86 | 3.86 | -1.03% | 162,118 |
| Oct 2, 2025 | 3.62 | 3.95 | 3.62 | 3.90 | 3.90 | 9.55% | 273,551 |
| Oct 1, 2025 | 3.69 | 3.75 | 3.55 | 3.56 | 3.56 | -5.07% | 182,929 |
| Sep 30, 2025 | 3.71 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 208,467 |
| Sep 29, 2025 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.37% | 126,873 |
| Sep 26, 2025 | 3.64 | 3.71 | 3.56 | 3.65 | 3.65 | 0.55% | 110,585 |
| Sep 25, 2025 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 196,160 |
| Sep 24, 2025 | 3.66 | 3.84 | 3.66 | 3.74 | 3.74 | 2.75% | 161,956 |
| Sep 23, 2025 | 3.92 | 3.96 | 3.62 | 3.64 | 3.64 | -8.08% | 212,610 |
| Sep 22, 2025 | 3.85 | 4.00 | 3.81 | 3.96 | 3.96 | 2.86% | 115,433 |
| Sep 19, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.28% | 306,145 |
| Sep 18, 2025 | 4.04 | 4.09 | 3.90 | 3.94 | 3.94 | -3.67% | 571,323 |
| Sep 17, 2025 | 3.94 | 4.10 | 3.93 | 4.09 | 4.09 | 4.87% | 205,166 |
| Sep 16, 2025 | 4.07 | 4.10 | 3.82 | 3.90 | 3.90 | -4.88% | 334,990 |
| Sep 15, 2025 | 4.16 | 4.23 | 4.00 | 4.10 | 4.10 | -3.07% | 307,448 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.08 | 4.23 | 4.23 | 0.95% | 352,524 |
| Sep 11, 2025 | 3.80 | 4.32 | 3.77 | 4.19 | 4.19 | 8.27% | 1,841,224 |
| Sep 10, 2025 | 3.65 | 3.87 | 3.60 | 3.87 | 3.87 | 7.20% | 427,056 |
| Sep 9, 2025 | 3.55 | 3.74 | 3.51 | 3.61 | 3.61 | 1.40% | 189,091 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | - | 99,268 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.43 | 3.56 | 3.56 | -2.47% | 135,030 |
| Sep 4, 2025 | 3.63 | 3.77 | 3.52 | 3.65 | 3.65 | -4.70% | 109,039 |
| Sep 3, 2025 | 3.91 | 3.94 | 3.77 | 3.83 | 3.83 | -1.29% | 72,257 |
| Sep 2, 2025 | 3.81 | 3.93 | 3.67 | 3.88 | 3.88 | 0.26% | 131,376 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -2.03% | 155,751 |
| Aug 28, 2025 | 3.93 | 3.97 | 3.83 | 3.95 | 3.95 | 1.02% | 146,649 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.77 | 3.91 | 3.91 | 1.56% | 160,791 |
| Aug 26, 2025 | 3.80 | 3.93 | 3.76 | 3.85 | 3.85 | 0.52% | 186,780 |
| Aug 25, 2025 | 3.79 | 3.89 | 3.61 | 3.83 | 3.83 | 1.32% | 334,020 |
| Aug 22, 2025 | 3.48 | 3.84 | 3.44 | 3.78 | 3.78 | 9.57% | 563,633 |
| Aug 21, 2025 | 3.41 | 3.57 | 3.36 | 3.45 | 3.45 | 1.17% | 164,117 |
| Aug 20, 2025 | 3.31 | 3.46 | 3.25 | 3.41 | 3.41 | 1.19% | 222,348 |
| Aug 19, 2025 | 3.45 | 3.54 | 3.31 | 3.37 | 3.37 | -2.88% | 468,207 |
| Aug 18, 2025 | 3.58 | 3.69 | 3.46 | 3.47 | 3.47 | -7.96% | 916,176 |
| Aug 15, 2025 | 4.56 | 5.38 | 3.68 | 3.77 | 3.77 | -5.04% | 13,011,874 |
| Aug 14, 2025 | 3.92 | 4.03 | 3.73 | 3.97 | 3.97 | 1.53% | 307,103 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.83 | 3.91 | 3.91 | -2.25% | 170,661 |
| Aug 12, 2025 | 4.01 | 4.19 | 3.92 | 4.00 | 4.00 | -0.74% | 96,299 |
| Aug 11, 2025 | 3.95 | 4.10 | 3.59 | 4.03 | 4.03 | 1.77% | 174,925 |
| Aug 8, 2025 | 3.82 | 4.04 | 3.65 | 3.96 | 3.96 | 4.49% | 286,481 |
| Aug 7, 2025 | 3.46 | 3.87 | 3.45 | 3.79 | 3.79 | 9.86% | 250,236 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.39 | 3.45 | 3.45 | -3.36% | 87,836 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.46 | 3.57 | 3.57 | 2.29% | 76,772 |
| Aug 4, 2025 | 3.34 | 3.57 | 3.34 | 3.49 | 3.49 | 4.18% | 36,939 |
| Aug 1, 2025 | 3.50 | 3.55 | 3.31 | 3.35 | 3.35 | -7.71% | 104,034 |
| Jul 31, 2025 | 3.65 | 3.76 | 3.59 | 3.63 | 3.63 | 0.55% | 73,622 |
| Jul 30, 2025 | 3.55 | 3.72 | 3.51 | 3.61 | 3.61 | 1.40% | 50,304 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 61,618 |
| Jul 28, 2025 | 3.83 | 3.85 | 3.68 | 3.77 | 3.77 | -1.31% | 68,405 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.76 | 3.82 | 3.82 | -4.74% | 58,339 |
| Jul 24, 2025 | 4.08 | 4.10 | 3.90 | 4.01 | 4.01 | -1.72% | 99,622 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.97 | 4.08 | 4.08 | -2.63% | 77,982 |
| Jul 22, 2025 | 4.14 | 4.28 | 4.00 | 4.19 | 4.19 | 0.48% | 170,112 |
| Jul 21, 2025 | 4.49 | 4.50 | 4.15 | 4.17 | 4.17 | -2.80% | 202,880 |
| Jul 18, 2025 | 4.07 | 4.56 | 4.07 | 4.29 | 4.29 | 10.57% | 570,755 |
| Jul 17, 2025 | 3.78 | 3.91 | 3.70 | 3.88 | 3.88 | 5.43% | 107,546 |