BitFuFu Inc. (FUFU) Charts

$4.85

south_east
-$0.13 (-2.61%)
Day's range
$4.78
Day's range
$5.06

5 DAY PERFORMANCE

-4.15%

1 MONTH PERFORMANCE

-9.85%

3 MONTH PERFORMANCE

+3.63%

6 MONTH PERFORMANCE

+6.36%

YEAR-TO-DATE PERFORMANCE

-2.02%

BitFuFu Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $4.91 $4.85 (-1.22%) $5.06 $4.78 217,474 $790.08 M
02/06/2025 $5.05 $4.98 (-1.39%) $5.15 $4.80 197,023 $811.25 M
02/05/2025 $5.02 $5.01 (-0.2%) $5.16 $4.90 135,900 $816.14 M
02/04/2025 $5.15 $5.10 (-0.97%) $5.16 $4.86 183,732 $830.80 M
02/03/2025 $4.97 $5.06 (1.81%) $5.10 $4.83 166,797 $824.29 M
01/31/2025 $5.19 $5.09 (-1.93%) $5.31 $4.97 141,753 $829.17 M
01/30/2025 $5.26 $5.20 (-1.14%) $5.52 $5.20 126,220 $847.09 M
01/29/2025 $5.19 $5.24 (0.96%) $5.26 $5.08 119,907 $853.61 M
01/28/2025 $4.90 $5.17 (5.51%) $5.17 $4.85 115,320 $842.20 M
01/27/2025 $5.20 $4.87 (-6.35%) $5.28 $4.83 366,400 $793.33 M
01/24/2025 $5.29 $5.38 (1.7%) $5.50 $5.25 122,274 $876.41 M
01/23/2025 $5.33 $5.28 (-0.94%) $5.51 $5.20 122,714 $860.12 M
01/22/2025 $5.53 $5.40 (-2.35%) $5.53 $5.25 133,320 $879.67 M
01/21/2025 $5.20 $5.44 (4.62%) $5.45 $5.10 160,344 $886.19 M
01/17/2025 $5.28 $5.17 (-2.08%) $5.38 $5.08 263,848 $842.20 M
01/16/2025 $5.35 $5.17 (-3.36%) $5.37 $5.12 100,218 $842.20 M
01/15/2025 $5.27 $5.27 (0%) $5.43 $5.22 94,123 $858.49 M
01/14/2025 $5.05 $5.22 (3.37%) $5.31 $5.05 117,500 $850.35 M
01/13/2025 $5.15 $5.00 (-2.91%) $5.15 $4.88 141,200 $814.51 M
01/10/2025 $5.29 $5.21 (-1.51%) $5.31 $5.05 104,911 $848.72 M
01/08/2025 $5.32 $5.38 (1.13%) $5.57 $5.25 114,600 $876.41 M
01/07/2025 $5.70 $5.35 (-6.14%) $5.91 $5.35 130,000 $871.53 M
01/06/2025 $5.88 $5.96 (1.36%) $5.98 $5.69 185,500 $970.90 M
01/03/2025 $5.46 $5.68 (4.03%) $5.88 $5.41 195,500 $925.28 M
01/02/2025 $4.96 $5.60 (12.9%) $5.70 $4.96 288,159 $912.25 M
12/31/2024 $5.11 $4.95 (-3.13%) $5.16 $4.86 117,700 $806.37 M
12/30/2024 $5.21 $5.02 (-3.65%) $5.21 $4.81 132,352 $817.77 M
12/27/2024 $5.29 $5.19 (-1.89%) $5.48 $5.13 143,704 $845.46 M
12/26/2024 $5.41 $5.40 (-0.18%) $5.46 $5.20 146,646 $879.67 M
12/24/2024 $5.01 $5.40 (7.78%) $5.44 $4.93 98,629 $879.67 M
12/23/2024 $5.02 $4.96 (-1.2%) $5.05 $4.76 113,400 $808.00 M
12/20/2024 $5.00 $4.84 (-3.2%) $5.20 $4.84 321,700 $788.45 M
12/19/2024 $5.42 $5.08 (-6.27%) $5.42 $5.06 141,197 $827.54 M
12/18/2024 $5.65 $5.16 (-8.67%) $5.65 $5.06 163,800 $840.58 M
12/17/2024 $5.78 $5.62 (-2.77%) $5.78 $5.45 185,276 $915.51 M
12/16/2024 $5.60 $5.65 (0.89%) $5.89 $5.30 311,220 $920.40 M
12/13/2024 $5.60 $5.17 (-7.68%) $5.60 $5.06 239,213 $842.20 M
12/12/2024 $5.31 $5.66 (6.59%) $6.05 $5.31 262,637 $922.03 M
12/11/2024 $5.62 $5.40 (-3.91%) $5.75 $5.21 183,200 $879.67 M
12/10/2024 $5.63 $5.47 (-2.84%) $5.95 $5.30 146,641 $891.08 M
12/09/2024 $5.86 $5.82 (-0.68%) $6.02 $5.56 204,605 $948.09 M
12/06/2024 $5.57 $5.99 (7.54%) $6.00 $5.11 298,126 $975.78 M
12/05/2024 $5.84 $5.30 (-9.25%) $6.00 $5.29 259,985 $863.38 M
12/04/2024 $5.32 $5.60 (5.26%) $5.79 $5.32 134,716 $912.25 M
12/03/2024 $5.20 $5.25 (0.96%) $5.36 $5.10 77,722 $855.24 M
12/02/2024 $5.53 $5.22 (-5.61%) $5.60 $5.18 156,741 $850.35 M
11/29/2024 $5.29 $5.46 (3.21%) $5.75 $5.21 115,000 $889.45 M
11/27/2024 $5.14 $5.24 (1.95%) $5.29 $4.97 119,900 $853.61 M
11/26/2024 $5.26 $5.01 (-4.75%) $5.46 $4.83 133,434 $816.14 M
11/25/2024 $5.37 $5.40 (0.56%) $5.52 $5.11 120,739 $879.67 M
11/22/2024 $5.11 $5.36 (4.89%) $5.38 $4.89 131,486 $873.16 M
11/21/2024 $5.35 $5.01 (-6.36%) $5.39 $5.00 179,492 $816.14 M
11/20/2024 $5.55 $5.26 (-5.23%) $5.65 $5.16 122,600 $856.87 M
11/19/2024 $5.75 $5.47 (-4.87%) $5.86 $5.18 136,949 $891.08 M
11/18/2024 $5.59 $5.72 (2.33%) $6.24 $5.36 276,973 $931.80 M
11/15/2024 $5.13 $5.40 (5.26%) $5.72 $5.13 167,288 $879.67 M
11/14/2024 $5.37 $5.13 (-4.47%) $5.79 $5.10 151,000 $835.69 M
11/13/2024 $5.83 $5.34 (-8.4%) $6.05 $5.16 576,009 $869.90 M
11/12/2024 $5.37 $5.80 (8.01%) $5.80 $4.98 354,211 $944.83 M
11/11/2024 $5.10 $5.55 (8.82%) $5.73 $4.65 441,100 $904.11 M
11/08/2024 $4.79 $4.68 (-2.3%) $4.82 $4.43 114,000 $762.38 M