-
5 DAY PERFORMANCE
+11.95% -
1 MONTH PERFORMANCE
+0.23% -
3 MONTH PERFORMANCE
-8.30% -
6 MONTH PERFORMANCE
-12.75%
BitFuFu Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.29 | $4.35 (1.4%) | $4.67 | $4.24 | 92,959 | $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 |
| 08/23/2024 | $4.42 | $4.35 (-1.58%) | $4.64 | $4.32 | 121,814 | $708.62 M |
| 08/22/2024 | $4.33 | $4.54 (4.85%) | $4.58 | $4.28 | 130,963 | $739.58 M |
| 08/21/2024 | $4.45 | $4.27 (-4.04%) | $4.49 | $4.26 | 131,322 | $695.59 M |
| 08/20/2024 | $4.66 | $4.30 (-7.73%) | $5.03 | $4.22 | 248,980 | $700.48 M |
| 08/19/2024 | $4.85 | $4.84 (-0.21%) | $4.96 | $4.60 | 58,000 | $747.27 M |
| 08/16/2024 | $4.88 | $4.92 (0.82%) | $5.18 | $4.70 | 46,458 | $759.62 M |
| 08/15/2024 | $5.08 | $4.88 (-3.94%) | $5.08 | $4.77 | 76,200 | $753.45 M |
| 08/14/2024 | $5.00 | $5.00 (0%) | $5.01 | $4.68 | 48,400 | $771.98 M |
| 08/13/2024 | $4.90 | $5.01 (2.24%) | $5.03 | $4.80 | 98,500 | $773.52 M |
| 08/12/2024 | $4.48 | $4.76 (6.25%) | $4.78 | $4.44 | 47,394 | $734.92 M |
| 08/09/2024 | $4.50 | $4.48 (-0.44%) | $4.75 | $4.32 | 55,631 | $691.69 M |
| 08/08/2024 | $3.89 | $4.56 (17.22%) | $4.72 | $3.80 | 103,025 | $704.04 M |
| 08/07/2024 | $4.10 | $3.81 (-7.07%) | $4.14 | $3.61 | 101,600 | $588.25 M |
| 08/06/2024 | $3.88 | $4.00 (3.09%) | $4.18 | $3.82 | 58,689 | $617.58 M |
| 08/05/2024 | $3.21 | $3.82 (19%) | $4.08 | $3.20 | 145,816 | $589.79 M |
| 08/02/2024 | $3.96 | $4.07 (2.78%) | $4.15 | $3.79 | 145,529 | $628.39 M |
| 08/01/2024 | $4.48 | $4.11 (-8.26%) | $4.48 | $4.09 | 93,901 | $634.56 M |
| 07/31/2024 | $3.99 | $4.51 (13.03%) | $4.65 | $3.99 | 154,507 | $696.32 M |
| 07/30/2024 | $4.38 | $3.93 (-10.27%) | $4.88 | $3.91 | 269,300 | $606.77 M |
| 07/29/2024 | $4.89 | $4.30 (-12.07%) | $4.97 | $4.30 | 219,317 | $663.90 M |
| 07/26/2024 | $5.17 | $4.75 (-8.12%) | $5.35 | $4.60 | 138,400 | $733.38 M |
| 07/25/2024 | $5.00 | $5.01 (0.2%) | $5.31 | $4.78 | 207,720 | $773.52 M |
| 07/24/2024 | $5.56 | $5.14 (-7.55%) | $5.56 | $4.74 | 305,249 | $793.59 M |
| 07/23/2024 | $5.70 | $5.34 (-6.32%) | $6.33 | $5.11 | 554,200 | $824.47 M |
| 07/22/2024 | $5.85 | $5.74 (-1.88%) | $6.20 | $5.19 | 412,831 | $886.23 M |
| 07/19/2024 | $4.82 | $5.75 (19.29%) | $5.85 | $4.82 | 514,875 | $887.77 M |
| 07/18/2024 | $4.77 | $4.87 (2.1%) | $5.08 | $4.58 | 191,074 | $751.91 M |
| 07/17/2024 | $4.90 | $4.78 (-2.45%) | $4.97 | $4.60 | 200,195 | $738.01 M |
| 07/16/2024 | $4.82 | $4.97 (3.11%) | $5.26 | $4.52 | 276,530 | $767.34 M |
| 07/15/2024 | $4.65 | $4.75 (2.15%) | $5.40 | $4.51 | 260,838 | $733.38 M |
| 07/12/2024 | $4.15 | $4.29 (3.37%) | $4.43 | $4.11 | 107,656 | $662.36 M |
| 07/11/2024 | $4.74 | $4.18 (-11.81%) | $4.79 | $4.06 | 204,471 | $645.37 M |
| 07/10/2024 | $5.09 | $4.57 (-10.22%) | $5.44 | $4.50 | 234,639 | $705.59 M |
| 07/09/2024 | $4.79 | $5.19 (8.35%) | $5.50 | $4.51 | 239,629 | $801.31 M |
| 07/08/2024 | $4.45 | $4.70 (5.62%) | $5.00 | $4.35 | 114,822 | $725.66 M |
| 07/05/2024 | $4.14 | $4.34 (4.83%) | $4.62 | $3.84 | 216,124 | $670.08 M |
| 07/03/2024 | $4.22 | $4.38 (3.79%) | $4.78 | $4.22 | 68,144 | $676.25 M |
| 07/02/2024 | $4.47 | $4.29 (-4.03%) | $4.87 | $4.20 | 140,292 | $662.36 M |
| 07/01/2024 | $4.77 | $4.48 (-6.08%) | $5.19 | $4.40 | 178,153 | $691.69 M |
| 06/28/2024 | $5.41 | $4.70 (-13.12%) | $5.53 | $4.63 | 151,607 | $725.66 M |