-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
+9.92% -
3 MONTH PERFORMANCE
+22.30% -
6 MONTH PERFORMANCE
+57.40%
BitFuFu Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.11 | $5.36 (4.89%) | $5.38 | $4.89 | 131,252 | $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 |
| 11/07/2024 | $4.86 | $4.69 (-3.5%) | $5.01 | $4.45 | 139,000 | $764.01 M |
| 11/06/2024 | $4.70 | $4.86 (3.4%) | $5.01 | $4.66 | 182,844 | $791.71 M |
| 11/05/2024 | $4.49 | $4.57 (1.78%) | $4.75 | $4.48 | 62,918 | $744.46 M |
| 11/04/2024 | $4.81 | $4.56 (-5.2%) | $4.81 | $4.48 | 19,874 | $742.83 M |
| 11/01/2024 | $4.80 | $4.75 (-1.04%) | $4.90 | $4.66 | 27,836 | $773.79 M |
| 10/31/2024 | $5.10 | $4.77 (-6.47%) | $5.10 | $4.57 | 63,409 | $777.04 M |
| 10/30/2024 | $4.90 | $5.03 (2.65%) | $5.25 | $4.61 | 48,915 | $819.40 M |
| 10/29/2024 | $4.99 | $4.90 (-1.8%) | $5.65 | $4.76 | 201,874 | $798.22 M |
| 10/28/2024 | $4.84 | $4.90 (1.24%) | $4.95 | $4.59 | 65,400 | $798.22 M |
| 10/25/2024 | $5.00 | $4.84 (-3.2%) | $5.00 | $4.77 | 21,864 | $788.45 M |
| 10/24/2024 | $4.86 | $4.99 (2.67%) | $4.99 | $4.70 | 48,440 | $812.88 M |
| 10/23/2024 | $4.76 | $4.77 (0.21%) | $4.88 | $4.64 | 53,950 | $777.04 M |
| 10/22/2024 | $4.52 | $4.77 (5.53%) | $4.87 | $4.45 | 52,446 | $777.04 M |
| 10/21/2024 | $4.63 | $4.44 (-4.1%) | $4.63 | $4.32 | 25,897 | $723.29 M |
| 10/18/2024 | $4.52 | $4.59 (1.55%) | $4.70 | $4.40 | 68,100 | $747.72 M |
| 10/17/2024 | $4.69 | $4.52 (-3.62%) | $4.69 | $4.05 | 28,400 | $736.32 M |
| 10/16/2024 | $4.74 | $4.60 (-2.95%) | $4.74 | $4.30 | 35,300 | $749.35 M |
| 10/15/2024 | $4.55 | $4.67 (2.64%) | $4.80 | $4.26 | 115,400 | $760.75 M |
| 10/14/2024 | $4.09 | $4.60 (12.47%) | $4.73 | $3.91 | 164,224 | $749.35 M |
| 10/11/2024 | $3.90 | $3.97 (1.79%) | $4.07 | $3.90 | 17,100 | $646.72 M |
| 10/10/2024 | $3.92 | $3.85 (-1.79%) | $4.03 | $3.83 | 18,545 | $627.17 M |
| 10/09/2024 | $4.06 | $3.99 (-1.72%) | $4.06 | $3.91 | 15,300 | $649.98 M |
| 10/08/2024 | $3.82 | $4.01 (4.97%) | $4.09 | $3.82 | 36,926 | $653.24 M |
| 10/07/2024 | $4.11 | $3.87 (-5.84%) | $4.15 | $3.80 | 50,611 | $630.43 M |
| 10/04/2024 | $4.24 | $4.06 (-4.25%) | $4.25 | $3.80 | 104,227 | $661.38 M |
| 10/03/2024 | $4.06 | $4.19 (3.2%) | $4.19 | $4.00 | 37,400 | $682.56 M |
| 10/02/2024 | $3.97 | $4.10 (3.27%) | $4.19 | $3.88 | 22,900 | $667.90 M |
| 10/01/2024 | $4.22 | $3.97 (-5.92%) | $4.22 | $3.80 | 40,453 | $646.72 M |
| 09/30/2024 | $4.22 | $4.04 (-4.27%) | $4.22 | $3.85 | 51,200 | $658.13 M |
| 09/27/2024 | $4.29 | $4.35 (1.4%) | $4.67 | $4.24 | 93,000 | $708.62 M |
| 09/26/2024 | $4.36 | $4.25 (-2.52%) | $4.39 | $4.00 | 75,300 | $692.33 M |
| 09/25/2024 | $4.00 | $4.17 (4.25%) | $4.33 | $3.94 | 66,770 | $679.30 M |
| 09/24/2024 | $3.92 | $3.93 (0.26%) | $4.09 | $3.80 | 33,247 | $640.21 M |
| 09/23/2024 | $3.52 | $3.85 (9.38%) | $4.19 | $3.52 | 149,500 | $627.17 M |
| 09/20/2024 | $4.20 | $3.44 (-18.1%) | $4.41 | $3.44 | 448,896 | $560.38 M |
| 09/19/2024 | $4.95 | $4.13 (-16.57%) | $4.95 | $3.81 | 187,000 | $672.79 M |
| 09/18/2024 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.60 | 45,800 | $777.04 M |
| 09/17/2024 | $4.90 | $4.88 (-0.41%) | $4.95 | $4.76 | 19,100 | $794.96 M |
| 09/16/2024 | $5.05 | $4.85 (-3.96%) | $5.05 | $4.76 | 12,000 | $790.08 M |
| 09/13/2024 | $4.95 | $5.05 (2.02%) | $5.05 | $4.88 | 91,348 | $822.66 M |
| 09/12/2024 | $4.60 | $4.92 (6.96%) | $5.04 | $4.49 | 75,200 | $801.48 M |
| 09/11/2024 | $4.40 | $4.60 (4.55%) | $4.60 | $4.32 | 40,551 | $749.35 M |
| 09/10/2024 | $4.45 | $4.44 (-0.22%) | $4.45 | $4.16 | 20,639 | $723.29 M |
| 09/09/2024 | $4.45 | $4.45 (0%) | $4.56 | $4.37 | 32,900 | $724.92 M |
| 09/06/2024 | $4.55 | $4.37 (-3.96%) | $4.55 | $4.04 | 52,156 | $711.88 M |
| 09/05/2024 | $4.24 | $4.43 (4.48%) | $4.49 | $4.15 | 46,500 | $721.66 M |
| 09/04/2024 | $4.27 | $4.16 (-2.58%) | $4.36 | $4.10 | 43,400 | $677.67 M |
| 09/03/2024 | $4.45 | $4.32 (-2.92%) | $4.62 | $4.10 | 78,547 | $703.74 M |
| 08/30/2024 | $4.86 | $4.51 (-7.2%) | $4.86 | $4.51 | 76,939 | $734.69 M |
| 08/29/2024 | $4.30 | $4.78 (11.16%) | $4.78 | $4.30 | 53,300 | $778.67 M |
| 08/28/2024 | $4.30 | $4.30 (0%) | $4.40 | $4.12 | 52,920 | $700.48 M |
| 08/27/2024 | $4.20 | $4.30 (2.38%) | $4.36 | $4.18 | 23,240 | $700.48 M |
| 08/26/2024 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.08 | 55,435 | $692.33 M |