Skip to main content
BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.510
+0.020 (1.34%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BitFuFu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.441.531.441.491.492.05%94,028
Jun 25, 20261.561.581.441.461.46-3.95%175,913
Jun 24, 20261.621.631.481.521.52-4.40%254,539
Jun 23, 20261.651.651.581.591.59-5.36%299,158
Jun 22, 20261.702.031.641.681.68-1.18%411,771
Jun 18, 20261.731.781.651.701.701.19%256,391
Jun 17, 20261.801.871.671.681.68-6.15%206,475
Jun 16, 20261.821.901.791.791.79-2.19%218,030
Jun 15, 20261.701.891.671.831.8313.66%283,910
Jun 12, 20261.651.721.581.611.61-3.01%460,078
Jun 11, 20261.721.731.571.661.66-3.49%683,477
Jun 10, 20261.831.831.681.721.72-1.71%263,703
Jun 9, 20261.801.901.651.751.752.34%341,406
Jun 8, 20261.741.761.671.711.713.64%285,554
Jun 5, 20261.881.891.621.651.65-14.06%222,069
Jun 4, 20262.002.051.901.921.92-4.95%196,440
Jun 3, 20262.102.161.982.022.02-3.35%175,262
Jun 2, 20262.032.141.952.092.090.48%196,638
Jun 1, 20261.862.151.832.082.0811.83%308,575
May 29, 20261.681.961.641.861.86-7.00%631,473
May 28, 20262.042.071.972.002.00-1.96%322,063
May 27, 20262.052.071.992.042.04-0.49%163,467
May 26, 20262.052.152.002.052.050.49%224,215
May 22, 20261.982.081.972.042.040.49%163,230
May 21, 20261.992.061.962.032.030.50%171,153
May 20, 20261.902.091.862.022.026.32%192,606
May 19, 20261.901.991.891.901.90-1.04%156,480
May 18, 20262.002.021.831.921.92-5.42%240,927
May 15, 20262.122.121.982.032.03-6.45%171,477
May 14, 20262.222.282.112.172.17-0.46%191,921
May 13, 20262.202.212.082.182.18-1.36%145,951
May 12, 20262.302.342.152.212.21-5.56%185,162
May 11, 20262.292.372.222.342.341.30%213,271
May 8, 20262.282.352.132.312.311.32%329,580
May 7, 20262.322.392.212.282.28-2.15%155,807
May 6, 20262.252.392.212.332.334.02%238,973
May 5, 20262.172.252.092.242.243.70%168,216
May 4, 20262.202.232.032.162.16-1.82%172,975
May 1, 20262.062.262.062.202.206.80%309,441
Apr 30, 20262.002.091.902.062.064.04%278,947
Apr 29, 20261.921.991.851.981.983.13%278,865
Apr 28, 20262.002.041.911.921.92-4.48%204,952
Apr 27, 20262.102.111.972.012.01-5.19%259,611
Apr 24, 20262.142.232.092.122.120.47%316,111
Apr 23, 20262.222.232.002.112.11-4.52%374,272
Apr 22, 20262.242.352.152.212.210.91%385,915
Apr 21, 20262.292.402.162.192.19-3.52%332,452
Apr 20, 20262.402.442.272.272.27-8.10%176,251
Apr 17, 20262.562.662.442.472.47-1.98%439,142
Apr 16, 20262.362.522.232.522.525.88%271,950
Apr 15, 20262.422.562.322.382.38-2.46%276,013
Apr 14, 20262.262.462.222.442.447.96%310,950
Apr 13, 20262.012.271.882.262.2612.44%277,665
Apr 10, 20262.052.201.982.012.01-0.99%297,600
Apr 9, 20261.892.051.802.032.036.84%230,465
Apr 8, 20261.911.971.831.901.904.40%234,363
Apr 7, 20261.901.941.761.821.82-4.21%166,293
Apr 6, 20261.752.031.751.901.9011.11%192,706
Apr 2, 20261.721.721.601.711.71-2.84%250,027
Apr 1, 20261.942.001.761.761.76-9.74%306,417
Mar 31, 20261.851.971.801.951.956.56%220,629
Mar 30, 20261.861.931.821.831.83-3.17%150,746
Mar 27, 20261.902.001.841.891.89-0.53%78,115
Mar 26, 20261.982.021.901.901.90-5.00%99,905
Mar 25, 20261.962.051.912.002.002.04%127,619
Mar 24, 20262.032.091.901.961.96-2.49%121,933
Mar 23, 20261.762.051.762.012.0128.85%1,108,495
Mar 20, 20262.102.191.561.561.56-30.67%338,662
Mar 19, 20262.312.362.192.252.25-2.60%136,316
Mar 18, 20262.382.392.272.312.31-1.70%35,299
Mar 17, 20262.332.492.332.352.350.86%44,783
Mar 16, 20262.472.562.312.332.33-4.51%80,380
Mar 13, 20262.422.552.402.442.44-1.21%89,890
Mar 12, 20262.242.602.202.472.4720.49%252,508
Mar 11, 20262.632.692.052.052.05-19.61%412,913
Mar 10, 20262.602.732.552.552.55-3.77%27,229
Mar 9, 20262.652.682.552.652.65-1.85%16,521
Mar 6, 20262.592.702.522.702.700.37%61,500
Mar 5, 20262.722.832.602.692.69-1.10%40,531
Mar 4, 20262.622.762.562.722.726.25%68,216
Mar 3, 20262.482.572.342.562.560.39%40,420
Mar 2, 20262.372.562.342.552.557.59%50,964
Feb 27, 20262.382.462.312.372.37-2.07%40,382
Feb 26, 20262.612.732.362.422.42-9.02%91,792
Feb 25, 20262.482.732.482.662.667.26%64,874
Feb 24, 20262.182.532.182.482.4811.71%36,911
Feb 23, 20262.292.342.222.222.22-2.63%13,433
Feb 20, 20262.272.352.182.282.285.07%25,659
Feb 19, 20262.222.312.052.172.17-0.46%49,518
Feb 18, 20262.202.272.162.182.18-1.36%38,129
Feb 17, 20262.352.412.182.212.21-8.30%115,200
Feb 13, 20262.432.782.362.412.41-2.43%172,975
Feb 12, 20262.532.732.432.472.47-5.73%104,406
Feb 11, 20262.662.802.502.622.62-1.50%98,555
Feb 10, 20262.712.852.652.662.66-3.27%40,380
Feb 9, 20262.652.982.582.752.753.38%39,256
Feb 6, 20262.512.792.502.662.665.98%70,127
Feb 5, 20262.732.822.502.512.51-8.73%89,322
Feb 4, 20262.772.792.602.752.75-1.08%139,080
Feb 3, 20262.763.042.692.782.781.83%112,228