BitFuFu Inc. (FUFU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.11

$0.11 (-8.68%)

Last update: 06:38 AM EST

Day's range

$1.1

$1.22

5 DAY PERFORMANCE

+2.78%

1 MONTH PERFORMANCE

-20.71%

3 MONTH PERFORMANCE

-15.27%

6 MONTH PERFORMANCE

-46.12%

YEAR-TO-DATE PERFORMANCE

-57.95%

1 YEAR PERFORMANCE

-67.64%

BitFuFu Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/29/2026	$1.22	$1.11 (-9.02%)	$1.22	$1.10	72.90 K	$185.28 M
10/28/2026	$1.19	$1.21 (1.68%)	$1.25	$1.15	118.12 K	$201.97 M
10/27/2026	$1.12	$1.17 (4.46%)	$1.21	$1.10	193.51 K	$195.29 M
10/26/2026	$1.14	$1.12 (-1.75%)	$1.20	$1.06	445.72 K	$186.95 M
10/23/2026	$1.02	$1.08 (5.88%)	$1.16	$1.02	694.00 K	$180.27 M
10/22/2026	$1.09	$1.00 (-8.5%)	$1.12	$1.00	309.36 K	$166.48 M
10/21/2026	$1.10	$1.06 (-3.64%)	$1.16	$1.00	918.28 K	$176.93 M
10/20/2026	$1.17	$1.15 (-1.71%)	$1.22	$1.10	1.40 M	$191.95 M
10/19/2026	$1.05	$1.19 (13.33%)	$1.57	$1.05	52.20 M	$198.63 M
10/16/2026	$1.29	$0.90 (-30.22%)	$1.29	$0.64	876.90 K	$150.24 M
10/15/2026	$1.20	$1.31 (9.17%)	$1.32	$1.20	30.30 K	$218.66 M
10/14/2026	$1.29	$1.22 (-5.43%)	$1.34	$1.21	90.73 K	$203.64 M
10/13/2026	$1.31	$1.34 (2.29%)	$1.35	$1.29	107.47 K	$223.67 M
10/12/2026	$1.42	$1.29 (-9.15%)	$1.42	$1.29	43.20 K	$215.32 M
10/09/2026	$1.27	$1.38 (8.66%)	$1.39	$1.27	32.81 K	$230.35 M
10/08/2026	$1.31	$1.30 (-0.76%)	$1.36	$1.26	38.66 K	$216.99 M
10/07/2026	$1.40	$1.33 (-5%)	$1.43	$1.29	116.72 K	$222.00 M
10/06/2026	$1.46	$1.42 (-2.74%)	$1.56	$1.42	88.73 K	$237.02 M
10/05/2026	$1.39	$1.50 (7.91%)	$1.56	$1.39	130.04 K	$250.38 M
10/02/2026	$1.47	$1.40 (-4.76%)	$1.49	$1.38	49.50 K	$233.68 M
10/01/2026	$1.41	$1.39 (-1.42%)	$1.41	$1.36	30.01 K	$232.01 M
09/30/2026	$1.39	$1.40 (0.72%)	$1.45	$1.38	35.83 K	$233.68 M
09/29/2026	$1.36	$1.40 (2.94%)	$1.41	$1.36	64.53 K	$233.68 M
09/28/2026	$1.43	$1.37 (-4.2%)	$1.44	$1.37	42.90 K	$228.68 M
09/25/2026	$1.43	$1.45 (1.4%)	$1.46	$1.40	27.71 K	$242.03 M
09/24/2026	$1.35	$1.43 (5.93%)	$1.50	$1.33	57.33 K	$238.69 M
09/23/2026	$1.46	$1.38 (-5.48%)	$1.47	$1.38	58.90 K	$230.35 M
09/22/2026	$1.48	$1.47 (-0.68%)	$1.51	$1.45	60.80 K	$245.37 M
09/21/2026	$1.44	$1.45 (0.69%)	$1.61	$1.41	298.80 K	$242.03 M
09/18/2026	$1.30	$1.37 (5.38%)	$1.39	$1.29	94.50 K	$228.68 M
09/17/2026	$1.25	$1.28 (2.4%)	$1.31	$1.24	56.50 K	$213.65 M
09/16/2026	$1.29	$1.24 (-3.88%)	$1.29	$1.24	31.83 K	$206.98 M
09/15/2026	$1.36	$1.27 (-6.62%)	$1.36	$1.22	96.50 K	$211.98 M
09/14/2026	$1.29	$1.36 (5.43%)	$1.36	$1.28	84.80 K	$227.01 M
09/11/2026	$1.28	$1.29 (0.78%)	$1.35	$1.25	94.15 K	$215.32 M
09/10/2026	$1.26	$1.25 (-0.79%)	$1.32	$1.24	17.90 K	$208.65 M
09/09/2026	$1.33	$1.30 (-2.26%)	$1.33	$1.27	89.38 K	$216.99 M
09/08/2026	$1.33	$1.34 (0.75%)	$1.39	$1.30	44.00 K	$223.67 M
09/04/2026	$1.31	$1.33 (1.53%)	$1.34	$1.27	89.66 K	$222.00 M
09/03/2026	$1.23	$1.33 (8.13%)	$1.35	$1.23	114.43 K	$222.00 M
09/02/2026	$1.24	$1.23 (-0.81%)	$1.24	$1.18	107.50 K	$205.31 M
09/01/2026	$1.32	$1.24 (-6.06%)	$1.32	$1.23	102.38 K	$206.98 M
08/31/2026	$1.34	$1.33 (-0.75%)	$1.34	$1.30	129.44 K	$222.00 M
08/28/2026	$1.42	$1.34 (-5.63%)	$1.43	$1.31	139.71 K	$223.67 M
08/27/2026	$1.39	$1.42 (2.16%)	$1.53	$1.39	201.30 K	$237.02 M
08/26/2026	$1.49	$1.41 (-5.37%)	$1.51	$1.40	114.18 K	$235.35 M
08/25/2026	$1.55	$1.49 (-3.87%)	$1.59	$1.45	203.47 K	$248.71 M
08/24/2026	$1.58	$1.59 (0.63%)	$1.65	$1.55	342.98 K	$265.40 M
08/21/2026	$1.44	$1.58 (9.72%)	$1.63	$1.38	426.75 K	$263.73 M
08/20/2026	$1.37	$1.45 (5.84%)	$1.48	$1.32	389.90 K	$242.03 M
08/19/2026	$1.28	$1.30 (1.56%)	$1.37	$1.26	165.10 K	$216.99 M
08/18/2026	$1.32	$1.29 (-2.27%)	$1.37	$1.26	122.60 K	$215.32 M
08/17/2026	$1.23	$1.29 (4.88%)	$1.42	$1.23	433.32 K	$215.32 M
08/14/2026	$1.32	$1.45 (9.85%)	$1.45	$1.31	410.40 K	$242.03 M
08/13/2026	$1.34	$1.28 (-4.48%)	$1.52	$1.28	478.40 K	$213.27 M
08/12/2026	$1.33	$1.30 (-2.26%)	$1.46	$1.29	391.80 K	$216.61 M
08/11/2026	$1.30	$1.29 (-0.77%)	$1.30	$1.29	101.18 K	$214.94 M
08/10/2026	$1.30	$1.29 (-0.77%)	$1.30	$1.29	182.41 K	$214.94 M
08/07/2026	$1.30	$1.30 (0%)	$1.30	$1.29	85.45 K	$216.61 M
08/06/2026	$1.29	$1.29 (0%)	$1.30	$1.29	84.24 K	$214.94 M
08/05/2026	$1.37	$1.28 (-6.57%)	$1.37	$1.28	56.25 K	$213.27 M
08/04/2026	$1.36	$1.35 (-0.74%)	$1.37	$1.32	70.11 K	$224.94 M
08/03/2026	$1.41	$1.32 (-6.38%)	$1.42	$1.32	50.33 K	$219.94 M
07/31/2026	$1.32	$1.40 (6.06%)	$1.42	$1.32	95.10 K	$233.27 M
07/30/2026	$1.32	$1.31 (-0.76%)	$1.60	$1.30	336.12 K	$218.27 M