BitFuFu Inc. (FUFU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.27

$0.11 (3.48%)

Last update: 12:01 PM EST

Day's range

$3.09

$3.3

5 DAY PERFORMANCE

+7.57%

1 MONTH PERFORMANCE

+11.99%

3 MONTH PERFORMANCE

-12.57%

6 MONTH PERFORMANCE

-11.62%

YEAR-TO-DATE PERFORMANCE

+23.86%

1 YEAR PERFORMANCE

-37.24%

BitFuFu Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$3.20	$3.27 (2.19%)	$3.30	$3.09	100.64 K	$537.97 M
01/08/2026	$2.97	$3.16 (6.4%)	$3.18	$2.90	78.22 K	$519.87 M
01/07/2026	$3.06	$3.02 (-1.31%)	$3.09	$2.92	59.05 K	$496.84 M
01/06/2026	$2.98	$3.04 (2.01%)	$3.07	$2.90	73.40 K	$500.13 M
01/05/2026	$2.87	$2.98 (3.83%)	$3.10	$2.81	155.23 K	$490.26 M
01/02/2026	$2.71	$2.80 (3.32%)	$2.83	$2.63	61.52 K	$460.64 M
12/31/2025	$2.51	$2.64 (5.18%)	$2.76	$2.49	101.04 K	$434.32 M
12/30/2025	$2.41	$2.53 (4.98%)	$2.63	$2.41	143.01 K	$416.23 M
12/29/2025	$2.50	$2.41 (-3.6%)	$2.54	$2.38	74.84 K	$396.48 M
12/26/2025	$2.60	$2.50 (-3.85%)	$2.64	$2.47	68.00 K	$411.29 M
12/24/2025	$2.65	$2.64 (-0.38%)	$2.65	$2.58	17.90 K	$434.32 M
12/23/2025	$2.72	$2.65 (-2.57%)	$2.72	$2.63	49.07 K	$435.97 M
12/22/2025	$2.64	$2.72 (3.03%)	$2.77	$2.62	146.94 K	$447.48 M
12/19/2025	$2.73	$2.61 (-4.4%)	$2.81	$2.59	329.86 K	$429.39 M
12/18/2025	$2.70	$2.72 (0.74%)	$2.78	$2.67	72.60 K	$447.48 M
12/17/2025	$2.68	$2.65 (-1.12%)	$2.79	$2.61	49.40 K	$435.97 M
12/16/2025	$2.60	$2.66 (2.31%)	$2.70	$2.55	56.42 K	$437.61 M
12/15/2025	$2.78	$2.61 (-6.12%)	$2.78	$2.60	114.60 K	$429.39 M
12/12/2025	$2.90	$2.86 (-1.38%)	$2.95	$2.78	61.88 K	$470.52 M
12/11/2025	$2.98	$2.92 (-2.01%)	$3.01	$2.91	56.85 K	$480.39 M
12/10/2025	$2.88	$3.04 (5.56%)	$3.06	$2.88	130.85 K	$500.13 M
12/09/2025	$2.93	$2.97 (1.37%)	$3.04	$2.88	110.10 K	$488.61 M
12/08/2025	$2.99	$2.94 (-1.67%)	$2.99	$2.82	65.71 K	$483.68 M
12/05/2025	$2.96	$2.91 (-1.69%)	$2.99	$2.89	77.41 K	$478.74 M
12/04/2025	$2.91	$3.00 (3.09%)	$3.00	$2.90	55.40 K	$493.55 M
12/03/2025	$2.97	$2.98 (0.34%)	$3.02	$2.86	116.42 K	$490.26 M
12/02/2025	$2.97	$2.97 (0%)	$3.05	$2.93	60.56 K	$488.61 M
12/01/2025	$2.93	$2.96 (1.02%)	$2.96	$2.80	131.21 K	$486.97 M
11/28/2025	$2.99	$2.97 (-0.67%)	$3.10	$2.93	71.24 K	$488.61 M
11/26/2025	$2.81	$3.02 (7.47%)	$3.03	$2.81	107.60 K	$496.84 M
11/25/2025	$2.77	$2.91 (5.05%)	$2.98	$2.74	89.73 K	$478.74 M
11/24/2025	$2.81	$2.86 (1.78%)	$2.89	$2.75	60.60 K	$470.52 M
11/21/2025	$2.56	$2.81 (9.77%)	$2.84	$2.56	146.58 K	$462.29 M
11/20/2025	$2.91	$2.63 (-9.62%)	$3.00	$2.62	252.42 K	$432.68 M
11/19/2025	$2.95	$2.89 (-2.03%)	$3.03	$2.87	107.63 K	$475.45 M
11/18/2025	$2.72	$2.96 (8.82%)	$3.00	$2.72	160.50 K	$486.97 M
11/17/2025	$3.14	$2.84 (-9.55%)	$3.14	$2.75	182.00 K	$467.23 M
11/14/2025	$2.90	$3.18 (9.66%)	$3.20	$2.78	604.09 K	$523.16 M
11/13/2025	$2.91	$3.02 (3.78%)	$3.15	$2.90	343.10 K	$493.06 M
11/12/2025	$3.30	$2.92 (-11.52%)	$3.37	$2.86	5.25 M	$476.74 M
11/11/2025	$3.31	$3.19 (-3.63%)	$3.33	$3.12	125.72 K	$520.82 M
11/10/2025	$3.25	$3.27 (0.62%)	$3.39	$3.25	54.44 K	$533.88 M
11/07/2025	$3.25	$3.19 (-1.85%)	$3.30	$3.15	61.51 K	$520.82 M
11/06/2025	$3.55	$3.33 (-6.2%)	$3.55	$3.28	72.04 K	$543.67 M
11/05/2025	$3.20	$3.54 (10.62%)	$3.55	$3.20	118.31 K	$577.96 M
11/04/2025	$3.21	$3.17 (-1.25%)	$3.37	$3.12	100.75 K	$517.55 M
11/03/2025	$3.48	$3.31 (-4.89%)	$3.48	$3.26	131.46 K	$540.41 M
10/31/2025	$3.42	$3.49 (2.05%)	$3.56	$3.40	65.90 K	$569.80 M
10/30/2025	$3.43	$3.43 (0%)	$3.47	$3.37	61.90 K	$560.00 M
10/29/2025	$3.45	$3.40 (-1.45%)	$3.51	$3.35	60.73 K	$555.10 M
10/28/2025	$3.53	$3.45 (-2.27%)	$3.58	$3.43	99.50 K	$563.27 M
10/27/2025	$3.61	$3.51 (-2.77%)	$3.61	$3.43	133.59 K	$573.06 M
10/24/2025	$3.44	$3.53 (2.62%)	$3.55	$3.40	83.90 K	$576.33 M
10/23/2025	$3.28	$3.40 (3.66%)	$3.42	$3.28	88.22 K	$555.10 M
10/22/2025	$3.46	$3.21 (-7.23%)	$3.58	$3.14	505.50 K	$524.08 M
10/21/2025	$3.56	$3.49 (-1.97%)	$3.64	$3.46	185.74 K	$569.80 M
10/20/2025	$3.72	$3.65 (-1.88%)	$3.79	$3.57	250.02 K	$595.92 M
10/17/2025	$3.60	$3.60 (0%)	$3.78	$3.56	230.46 K	$587.76 M
10/16/2025	$3.96	$3.69 (-6.82%)	$3.96	$3.68	200.35 K	$602.45 M
10/15/2025	$3.86	$3.96 (2.59%)	$4.05	$3.82	533.00 K	$646.53 M
10/14/2025	$3.61	$3.75 (3.88%)	$3.79	$3.52	211.30 K	$612.25 M
10/13/2025	$3.89	$3.73 (-4.11%)	$3.91	$3.65	177.30 K	$608.98 M