BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
2.605
-0.095 (-3.52%)
Mar 9, 2026, 2:38 PM EDT - Market open
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.65 | 2.67 | 2.55 | 2.61 | - | -3.33% | 9,151 |
| Mar 6, 2026 | 2.59 | 2.70 | 2.52 | 2.70 | 2.70 | 0.37% | 61,494 |
| Mar 5, 2026 | 2.72 | 2.83 | 2.60 | 2.69 | 2.69 | -1.10% | 40,523 |
| Mar 4, 2026 | 2.62 | 2.76 | 2.56 | 2.72 | 2.72 | 6.25% | 67,565 |
| Mar 3, 2026 | 2.48 | 2.57 | 2.34 | 2.56 | 2.56 | 0.39% | 40,420 |
| Mar 2, 2026 | 2.37 | 2.56 | 2.34 | 2.55 | 2.55 | 7.59% | 50,920 |
| Feb 27, 2026 | 2.38 | 2.46 | 2.31 | 2.37 | 2.37 | -2.07% | 40,295 |
| Feb 26, 2026 | 2.61 | 2.73 | 2.36 | 2.42 | 2.42 | -9.02% | 91,786 |
| Feb 25, 2026 | 2.48 | 2.73 | 2.48 | 2.66 | 2.66 | 7.26% | 63,863 |
| Feb 24, 2026 | 2.18 | 2.53 | 2.18 | 2.48 | 2.48 | 11.71% | 36,787 |
| Feb 23, 2026 | 2.29 | 2.34 | 2.22 | 2.22 | 2.22 | -2.63% | 13,425 |
| Feb 20, 2026 | 2.27 | 2.35 | 2.18 | 2.28 | 2.28 | 5.07% | 25,655 |
| Feb 19, 2026 | 2.22 | 2.31 | 2.05 | 2.17 | 2.17 | -0.46% | 49,518 |
| Feb 18, 2026 | 2.20 | 2.27 | 2.16 | 2.18 | 2.18 | -1.36% | 37,877 |
| Feb 17, 2026 | 2.35 | 2.41 | 2.18 | 2.21 | 2.21 | -8.30% | 115,198 |
| Feb 13, 2026 | 2.43 | 2.78 | 2.36 | 2.41 | 2.41 | -2.43% | 172,793 |
| Feb 12, 2026 | 2.53 | 2.73 | 2.43 | 2.47 | 2.47 | -5.73% | 103,699 |
| Feb 11, 2026 | 2.66 | 2.80 | 2.50 | 2.62 | 2.62 | -1.50% | 98,554 |
| Feb 10, 2026 | 2.71 | 2.85 | 2.65 | 2.66 | 2.66 | -3.27% | 40,124 |
| Feb 9, 2026 | 2.65 | 2.98 | 2.58 | 2.75 | 2.75 | 3.38% | 39,248 |
| Feb 6, 2026 | 2.51 | 2.79 | 2.50 | 2.66 | 2.66 | 5.98% | 68,139 |
| Feb 5, 2026 | 2.73 | 2.82 | 2.50 | 2.51 | 2.51 | -8.73% | 88,604 |
| Feb 4, 2026 | 2.77 | 2.79 | 2.60 | 2.75 | 2.75 | -1.08% | 139,078 |
| Feb 3, 2026 | 2.76 | 3.04 | 2.69 | 2.78 | 2.78 | 1.83% | 112,172 |
| Feb 2, 2026 | 2.68 | 3.04 | 2.67 | 2.73 | 2.73 | - | 51,544 |
| Jan 30, 2026 | 2.80 | 2.94 | 2.71 | 2.73 | 2.73 | -4.55% | 92,831 |
| Jan 29, 2026 | 2.90 | 3.00 | 2.85 | 2.86 | 2.86 | -3.70% | 89,895 |
| Jan 28, 2026 | 3.04 | 3.15 | 2.94 | 2.97 | 2.97 | -2.94% | 68,860 |
| Jan 27, 2026 | 2.95 | 3.13 | 2.93 | 3.06 | 3.06 | 4.44% | 28,176 |
| Jan 26, 2026 | 3.03 | 3.05 | 2.90 | 2.93 | 2.93 | -2.66% | 52,997 |
| Jan 23, 2026 | 3.01 | 3.05 | 2.96 | 3.01 | 3.01 | -0.33% | 39,142 |
| Jan 22, 2026 | 3.05 | 3.06 | 2.97 | 3.02 | 3.02 | - | 26,790 |
| Jan 21, 2026 | 3.17 | 3.28 | 2.96 | 3.02 | 3.02 | -5.03% | 61,782 |
| Jan 20, 2026 | 2.90 | 3.26 | 2.90 | 3.18 | 3.18 | 6.71% | 126,217 |
| Jan 16, 2026 | 3.16 | 3.34 | 2.97 | 2.98 | 2.98 | -6.58% | 196,647 |
| Jan 15, 2026 | 3.34 | 3.34 | 3.16 | 3.19 | 3.19 | -4.78% | 72,165 |
| Jan 14, 2026 | 3.37 | 3.47 | 3.28 | 3.35 | 3.35 | -0.89% | 64,881 |
| Jan 13, 2026 | 3.39 | 3.40 | 3.27 | 3.38 | 3.38 | 0.30% | 68,105 |
| Jan 12, 2026 | 3.32 | 3.41 | 3.25 | 3.37 | 3.37 | 3.06% | 90,988 |
| Jan 9, 2026 | 3.20 | 3.30 | 3.09 | 3.27 | 3.27 | 3.48% | 100,642 |
| Jan 8, 2026 | 2.97 | 3.18 | 2.90 | 3.16 | 3.16 | 4.64% | 78,215 |
| Jan 7, 2026 | 3.06 | 3.09 | 2.92 | 3.02 | 3.02 | -0.66% | 59,049 |
| Jan 6, 2026 | 2.98 | 3.07 | 2.90 | 3.04 | 3.04 | 2.01% | 73,377 |
| Jan 5, 2026 | 2.87 | 3.10 | 2.81 | 2.98 | 2.98 | 6.43% | 155,231 |
| Jan 2, 2026 | 2.71 | 2.83 | 2.63 | 2.80 | 2.80 | 6.06% | 61,522 |
| Dec 31, 2025 | 2.51 | 2.76 | 2.49 | 2.64 | 2.64 | 4.35% | 101,036 |
| Dec 30, 2025 | 2.41 | 2.63 | 2.41 | 2.53 | 2.53 | 4.98% | 143,009 |
| Dec 29, 2025 | 2.50 | 2.54 | 2.38 | 2.41 | 2.41 | -3.60% | 74,836 |
| Dec 26, 2025 | 2.60 | 2.64 | 2.47 | 2.50 | 2.50 | -5.30% | 67,990 |
| Dec 24, 2025 | 2.65 | 2.65 | 2.58 | 2.64 | 2.64 | -0.38% | 17,873 |
| Dec 23, 2025 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | -2.57% | 49,066 |
| Dec 22, 2025 | 2.64 | 2.77 | 2.62 | 2.72 | 2.72 | 4.21% | 146,941 |
| Dec 19, 2025 | 2.73 | 2.81 | 2.59 | 2.61 | 2.61 | -4.04% | 329,857 |
| Dec 18, 2025 | 2.70 | 2.78 | 2.67 | 2.72 | 2.72 | 2.64% | 72,604 |
| Dec 17, 2025 | 2.68 | 2.79 | 2.61 | 2.65 | 2.65 | -0.38% | 49,391 |
| Dec 16, 2025 | 2.60 | 2.70 | 2.55 | 2.66 | 2.66 | 1.92% | 56,422 |
| Dec 15, 2025 | 2.78 | 2.78 | 2.60 | 2.61 | 2.61 | -8.74% | 114,596 |
| Dec 12, 2025 | 2.90 | 2.95 | 2.78 | 2.86 | 2.86 | -2.05% | 61,883 |
| Dec 11, 2025 | 2.98 | 3.01 | 2.91 | 2.92 | 2.92 | -3.95% | 56,852 |
| Dec 10, 2025 | 2.88 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 130,847 |
| Dec 9, 2025 | 2.93 | 3.04 | 2.88 | 2.97 | 2.97 | 1.02% | 110,063 |
| Dec 8, 2025 | 2.99 | 2.99 | 2.82 | 2.94 | 2.94 | 1.03% | 65,711 |
| Dec 5, 2025 | 2.96 | 2.99 | 2.89 | 2.91 | 2.91 | -3.00% | 77,407 |
| 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% | 116,416 |
| Dec 2, 2025 | 2.97 | 3.05 | 2.93 | 2.97 | 2.97 | 0.34% | 60,557 |
| 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% | 71,236 |
| Nov 26, 2025 | 2.81 | 3.03 | 2.81 | 3.02 | 3.02 | 3.78% | 107,569 |
| Nov 25, 2025 | 2.77 | 2.98 | 2.74 | 2.91 | 2.91 | 1.75% | 89,726 |
| Nov 24, 2025 | 2.81 | 2.89 | 2.75 | 2.86 | 2.86 | 1.78% | 60,594 |
| Nov 21, 2025 | 2.56 | 2.84 | 2.56 | 2.81 | 2.81 | 6.84% | 146,584 |
| Nov 20, 2025 | 2.91 | 3.00 | 2.62 | 2.63 | 2.63 | -9.00% | 252,423 |
| 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 |