BitFuFu Inc. - Class A Ordinary Shares (FUFU)

1.0200
+0.0239 (2.40%)
NASDAQ · Last Trade: Nov 3rd, 2:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BitFuFu Inc. - Class A Ordinary Shares (FUFU)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.061.080.951.00196,4551.00
10/30/20261.101.101.051.08136,5501.08
10/29/20261.221.221.101.1072,0031.10
10/28/20261.191.251.151.21118,1161.21
10/27/20261.121.211.101.17193,4371.17
10/26/20261.141.201.061.12445,7161.12
10/23/20261.021.161.021.08693,9901.08
10/22/20261.091.121.001.00309,3541.00
10/21/20261.101.161.001.06917,0201.06
10/20/20261.171.221.101.151,392,7421.15
10/19/20261.051.571.051.1952,097,7311.19
10/16/20261.281.280.640.90876,8960.90
10/15/20261.201.321.201.3130,2571.31
10/14/20261.291.341.211.2290,7281.22
10/13/20261.311.351.291.34107,2421.34
10/12/20261.421.421.291.2943,1981.29
10/09/20261.271.391.271.3832,8061.38
10/08/20261.361.361.261.3038,5611.30
10/07/20261.401.431.291.33116,6961.33
10/06/20261.461.561.421.4288,7321.42
10/05/20261.391.561.391.50130,0121.50
10/02/20261.471.491.381.4049,4581.40
10/01/20261.411.411.361.3930,0131.39
9/30/20261.391.451.381.4035,8271.40
9/29/20261.361.411.361.4063,3101.40
9/28/20261.431.441.371.3742,8651.37
9/25/20261.431.461.401.4527,7091.45
9/24/20261.351.501.331.4357,3281.43
9/23/20261.461.471.381.3858,8521.38
9/22/20261.481.511.451.4760,7681.47
9/21/20261.441.611.411.45298,0981.45
9/18/20261.301.391.291.3794,4711.37
9/17/20261.251.311.241.2856,5011.28
9/16/20261.291.291.241.2431,8281.24
9/15/20261.361.361.221.2796,4751.27
9/14/20261.291.361.281.3684,7621.36
9/11/20261.281.351.251.2994,1491.29
9/10/20261.261.321.241.2517,8891.25
9/09/20261.331.331.271.3089,3831.30
9/08/20261.331.391.301.3443,9511.34
9/04/20261.311.341.271.3389,6571.33
9/03/20261.231.351.231.33112,6351.33
9/02/20261.241.241.181.23107,4631.23
9/01/20261.321.321.231.24102,3031.24
8/31/20261.341.341.301.33129,4361.33
8/28/20261.421.431.311.34139,7071.34
8/27/20261.391.531.391.42201,2881.42
8/26/20261.491.511.401.41112,7501.41
8/25/20261.551.581.451.49202,4671.49
8/24/20261.581.651.541.59342,9641.59
8/21/20261.441.631.381.58426,7471.58
8/20/20261.371.481.311.45389,4801.45
8/19/20261.281.371.261.30165,0801.30
8/18/20261.311.371.261.29122,5531.29
8/17/20261.231.421.231.29433,0521.29
8/14/20261.321.451.311.45410,3731.45
8/13/20261.341.521.281.28477,8621.28
8/12/20261.331.461.291.30391,7941.30
8/11/20261.301.301.291.29101,1751.29
8/10/20261.301.301.291.29182,4051.29
8/07/20261.301.301.291.3085,4451.30
8/06/20261.291.301.291.2984,2451.29
8/05/20261.371.371.281.2856,2251.28
8/04/20261.361.371.321.3570,1121.35
8/03/20261.411.421.321.3250,3341.32