BitFuFu Inc. (FUFU)
NASDAQ: FUFU
· Real-Time Price · USD
4.23
0.04 (0.95%)
At close: Sep 12, 2025, 3:59 PM
4.26
0.71%
After-hours: Sep 12, 2025, 07:47 PM EDT
FUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.26 | 4.28 | 4.08 | 4.23 | 4.23 | 0.95% | 350,087 |
| Sep 11, 2025 | 3.80 | 4.32 | 3.77 | 4.19 | 4.19 | 8.27% | 1,841,224 |
| Sep 10, 2025 | 3.65 | 3.87 | 3.60 | 3.87 | 3.87 | 7.20% | 427,100 |
| Sep 9, 2025 | 3.55 | 3.74 | 3.51 | 3.61 | 3.61 | 1.40% | 189,100 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | 0.00% | 99,268 |
| Sep 5, 2025 | 3.62 | 3.67 | 3.43 | 3.56 | 3.56 | -2.47% | 135,030 |
| Sep 4, 2025 | 3.63 | 3.77 | 3.52 | 3.65 | 3.65 | -4.70% | 109,039 |
| Sep 3, 2025 | 3.91 | 3.94 | 3.77 | 3.83 | 3.83 | -1.29% | 72,257 |
| Sep 2, 2025 | 3.81 | 3.93 | 3.67 | 3.88 | 3.88 | 0.26% | 131,400 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -2.03% | 155,800 |
| Aug 28, 2025 | 3.93 | 3.97 | 3.83 | 3.95 | 3.95 | 1.02% | 146,649 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.77 | 3.91 | 3.91 | 1.56% | 160,800 |
| Aug 26, 2025 | 3.80 | 3.93 | 3.76 | 3.85 | 3.85 | 0.52% | 186,800 |
| Aug 25, 2025 | 3.79 | 3.89 | 3.61 | 3.83 | 3.83 | 1.32% | 334,020 |
| Aug 22, 2025 | 3.48 | 3.84 | 3.44 | 3.78 | 3.78 | 9.57% | 563,633 |
| Aug 21, 2025 | 3.41 | 3.57 | 3.36 | 3.45 | 3.45 | 1.17% | 164,117 |
| Aug 20, 2025 | 3.31 | 3.46 | 3.25 | 3.41 | 3.41 | 1.19% | 222,348 |
| Aug 19, 2025 | 3.45 | 3.54 | 3.31 | 3.37 | 3.37 | -2.88% | 468,207 |
| Aug 18, 2025 | 3.58 | 3.69 | 3.46 | 3.47 | 3.47 | -7.96% | 916,200 |
| Aug 15, 2025 | 4.56 | 5.38 | 3.68 | 3.77 | 3.77 | -5.04% | 13,011,900 |