BitFuFu, Inc. Class A FUFU
NASDAQ · United States · Technology Services
$1.400.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.40 | 0.00% | $1.38 | $1.45 | $1.38 | 35.50K |
| 2026-09-29 | $1.40 | +2.19% | $1.36 | $1.40 | $1.36 | 64.50K |
| 2026-09-28 | $1.37 | -5.52% | $1.43 | $1.44 | $1.37 | 42.90K |
| 2026-09-25 | $1.45 | +1.40% | $1.43 | $1.46 | $1.40 | 27.70K |
| 2026-09-24 | $1.43 | +3.62% | $1.35 | $1.50 | $1.33 | 57.30K |
| 2026-09-23 | $1.38 | -6.12% | $1.46 | $1.47 | $1.38 | 58.90K |
| 2026-09-22 | $1.47 | +1.38% | $1.48 | $1.51 | $1.45 | 60.80K |
| 2026-09-21 | $1.45 | +5.84% | $1.44 | $1.61 | $1.40 | 298.10K |
| 2026-09-18 | $1.37 | +7.03% | $1.30 | $1.39 | $1.29 | 94.50K |
| 2026-09-17 | $1.28 | +3.23% | $1.25 | $1.31 | $1.24 | 56.50K |
| 2026-09-16 | $1.24 | -2.36% | $1.29 | $1.29 | $1.24 | 31.80K |
| 2026-09-15 | $1.27 | -6.62% | $1.36 | $1.36 | $1.22 | 96.50K |
| 2026-09-14 | $1.36 | +5.43% | $1.29 | $1.36 | $1.28 | 84.80K |
| 2026-09-11 | $1.29 | +3.20% | $1.28 | $1.35 | $1.25 | 92.90K |
| 2026-09-10 | $1.25 | -3.85% | $1.26 | $1.32 | $1.24 | 17.90K |
| 2026-09-09 | $1.30 | -2.99% | $1.33 | $1.33 | $1.27 | 87.40K |
| 2026-09-08 | $1.34 | +0.75% | $1.33 | $1.38 | $1.30 | 44.00K |
| 2026-09-04 | $1.33 | 0.00% | $1.31 | $1.34 | $1.27 | 89.60K |
| 2026-09-03 | $1.33 | +8.13% | $1.23 | $1.35 | $1.23 | 112.60K |
| 2026-09-02 | $1.23 | -0.81% | $1.24 | $1.24 | $1.18 | 107.50K |
| 2026-09-01 | $1.24 | -6.77% | $1.32 | $1.32 | $1.23 | 102.30K |
| 2026-08-31 | $1.33 | -0.75% | $1.34 | $1.34 | $1.30 | 129.40K |
| 2026-08-28 | $1.34 | -5.63% | $1.42 | $1.43 | $1.31 | 139.70K |
| 2026-08-27 | $1.42 | +0.71% | $1.39 | $1.53 | $1.39 | 201.30K |
| 2026-08-26 | $1.41 | -5.37% | $1.49 | $1.51 | $1.40 | 112.40K |
| 2026-08-25 | $1.49 | -6.29% | $1.55 | $1.59 | $1.45 | 198.60K |
| 2026-08-24 | $1.59 | +0.63% | $1.58 | $1.65 | $1.54 | 342.90K |
| 2026-08-21 | $1.58 | +8.97% | $1.44 | $1.63 | $1.38 | 424.00K |
| 2026-08-20 | $1.45 | +11.54% | $1.37 | $1.48 | $1.32 | 389.90K |
| 2026-08-19 | $1.30 | +0.78% | $1.28 | $1.37 | $1.26 | 165.10K |
| 2026-08-18 | $1.29 | 0.00% | $1.32 | $1.37 | $1.26 | 122.60K |
| 2026-08-17 | $1.29 | -11.03% | $1.23 | $1.42 | $1.23 | 433.30K |
| 2026-08-14 | $1.45 | +13.28% | $1.32 | $1.45 | $1.31 | 410.40K |
| 2026-08-13 | $1.28 | -1.54% | $1.34 | $1.51 | $1.28 | 478.40K |
| 2026-08-12 | $1.30 | +0.78% | $1.33 | $1.46 | $1.29 | 391.80K |
| 2026-08-11 | $1.29 | 0.00% | $1.30 | $1.30 | $1.29 | 100.90K |
| 2026-08-10 | $1.29 | -0.77% | $1.30 | $1.30 | $1.29 | 182.40K |
| 2026-08-07 | $1.30 | +0.78% | $1.30 | $1.30 | $1.29 | 85.40K |
| 2026-08-06 | $1.29 | +0.78% | $1.29 | $1.30 | $1.29 | 84.20K |
| 2026-08-05 | $1.28 | -5.19% | $1.37 | $1.37 | $1.28 | 56.20K |
| 2026-08-04 | $1.35 | +2.27% | $1.36 | $1.37 | $1.32 | 70.10K |
| 2026-08-03 | $1.32 | -5.71% | $1.41 | $1.42 | $1.32 | 50.30K |
| 2026-07-31 | $1.40 | +6.87% | $1.32 | $1.42 | $1.32 | 95.10K |
| 2026-07-30 | $1.31 | +3.97% | $1.32 | $1.60 | $1.30 | 336.10K |
| 2026-07-29 | $1.26 | -7.35% | $1.35 | $1.35 | $1.26 | 118.70K |
| 2026-07-28 | $1.36 | +0.74% | $1.31 | $1.39 | $1.29 | 178.60K |
| 2026-07-27 | $1.35 | +3.05% | $1.32 | $1.36 | $1.29 | 63.70K |
| 2026-07-24 | $1.31 | 0.00% | $1.34 | $1.35 | $1.28 | 62.10K |
| 2026-07-23 | $1.31 | -9.66% | $1.46 | $1.47 | $1.30 | 170.20K |
| 2026-07-22 | $1.45 | -3.97% | $1.56 | $1.58 | $1.43 | 135.80K |
| 2026-07-21 | $1.51 | +1.34% | $1.51 | $1.61 | $1.50 | 283.20K |
| 2026-07-20 | $1.49 | +6.43% | $1.41 | $1.52 | $1.41 | 239.70K |
| 2026-07-17 | $1.40 | -2.10% | $1.37 | $1.43 | $1.37 | 45.30K |
| 2026-07-16 | $1.43 | 0.00% | $1.40 | $1.47 | $1.38 | 59.70K |
| 2026-07-15 | $1.43 | -1.38% | $1.45 | $1.51 | $1.42 | 50.60K |
| 2026-07-14 | $1.45 | +8.21% | $1.37 | $1.48 | $1.36 | 117.20K |
| 2026-07-13 | $1.34 | -4.96% | $1.38 | $1.40 | $1.33 | 49.50K |
| 2026-07-10 | $1.41 | -2.08% | $1.44 | $1.45 | $1.39 | 47.90K |
| 2026-07-09 | $1.44 | +2.86% | $1.40 | $1.50 | $1.38 | 125.10K |
| 2026-07-08 | $1.40 | +2.94% | $1.33 | $1.41 | $1.33 | 100.40K |
| 2026-07-07 | $1.36 | -5.56% | $1.42 | $1.44 | $1.34 | 123.60K |
| 2026-07-06 | $1.44 | +3.60% | $1.41 | $1.48 | $1.39 | 150.40K |
| 2026-07-02 | $1.39 | +6.11% | $1.38 | $1.52 | $1.38 | 391.30K |
| 2026-07-01 | $1.31 | -7.09% | $1.40 | $1.45 | $1.31 | 315.50K |
| 2026-06-30 | $1.41 | -6.00% | $1.49 | $1.51 | $1.40 | 238.50K |
| 2026-06-29 | $1.50 | +0.67% | $1.50 | $1.54 | $1.43 | 266.80K |
| 2026-06-26 | $1.49 | +2.05% | $1.44 | $1.53 | $1.44 | 98.80K |
| 2026-06-25 | $1.46 | -3.95% | $1.56 | $1.58 | $1.44 | 176.00K |
| 2026-06-24 | $1.52 | -4.40% | $1.62 | $1.63 | $1.48 | 255.00K |
| 2026-06-23 | $1.59 | -5.36% | $1.65 | $1.65 | $1.58 | 299.80K |
| 2026-06-22 | $1.68 | -1.18% | $1.70 | $2.03 | $1.64 | 412.80K |
| 2026-06-18 | $1.70 | +1.19% | $1.73 | $1.78 | $1.65 | 258.80K |
| 2026-06-17 | $1.68 | -6.15% | $1.80 | $1.87 | $1.67 | 206.50K |
| 2026-06-16 | $1.79 | -2.19% | $1.82 | $1.90 | $1.78 | 218.00K |
| 2026-06-15 | $1.83 | +13.66% | $1.70 | $1.89 | $1.67 | 283.80K |
| 2026-06-12 | $1.61 | -3.01% | $1.65 | $1.72 | $1.58 | 459.70K |
| 2026-06-11 | $1.66 | -3.49% | $1.72 | $1.73 | $1.57 | 683.50K |
| 2026-06-10 | $1.72 | -1.71% | $1.83 | $1.83 | $1.68 | 263.70K |
| 2026-06-09 | $1.75 | +2.34% | $1.80 | $1.90 | $1.65 | 341.10K |
| 2026-06-08 | $1.71 | +3.64% | $1.74 | $1.76 | $1.67 | 285.60K |
| 2026-06-05 | $1.65 | -14.06% | $1.88 | $1.89 | $1.62 | 222.10K |
| 2026-06-04 | $1.92 | -4.95% | $2.00 | $2.05 | $1.90 | 196.40K |
| 2026-06-03 | $2.02 | -3.35% | $2.10 | $2.15 | $1.98 | 175.30K |
| 2026-06-02 | $2.09 | +0.48% | $2.03 | $2.14 | $1.95 | 196.40K |
| 2026-06-01 | $2.08 | +11.83% | $1.86 | $2.15 | $1.83 | 308.30K |
| 2026-05-29 | $1.86 | -7.00% | $1.68 | $1.96 | $1.64 | 631.40K |
| 2026-05-28 | $2.00 | -1.96% | $2.04 | $2.07 | $1.97 | 314.80K |
| 2026-05-27 | $2.04 | -0.49% | $2.05 | $2.07 | $1.99 | 163.40K |
| 2026-05-26 | $2.05 | +0.49% | $2.05 | $2.15 | $2.00 | 223.70K |
| 2026-05-22 | $2.04 | +0.49% | $1.98 | $2.08 | $1.97 | 163.20K |