BitFuFu Inc. (FUFU)
NASDAQ: FUFU
· Real-Time Price · USD
3.79
-0.18 (-4.53%)
At close: Aug 15, 2025, 3:59 PM
3.73
-1.56%
After-hours: Aug 15, 2025, 07:57 PM EDT
FUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.56 | 5.38 | 3.68 | 3.77 | n/a | -5.04% | 12,953,648 |
| Aug 14, 2025 | 3.92 | 4.03 | 3.73 | 3.97 | 3.97 | 1.53% | 307,103 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.83 | 3.91 | 3.91 | -2.25% | 170,661 |
| Aug 12, 2025 | 4.01 | 4.19 | 3.92 | 4.00 | 4.00 | -0.74% | 96,299 |
| Aug 11, 2025 | 3.95 | 4.10 | 3.59 | 4.03 | 4.03 | 1.77% | 174,925 |
| Aug 8, 2025 | 3.82 | 4.04 | 3.65 | 3.96 | 3.96 | 4.49% | 286,481 |
| Aug 7, 2025 | 3.46 | 3.87 | 3.45 | 3.79 | 3.79 | 9.86% | 250,236 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.39 | 3.45 | 3.45 | -3.36% | 87,836 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.46 | 3.57 | 3.57 | 2.29% | 76,800 |
| Aug 4, 2025 | 3.34 | 3.57 | 3.34 | 3.49 | 3.49 | 4.18% | 36,939 |
| Aug 1, 2025 | 3.50 | 3.55 | 3.31 | 3.35 | 3.35 | -7.71% | 104,034 |
| Jul 31, 2025 | 3.65 | 3.76 | 3.59 | 3.63 | 3.63 | 0.55% | 73,622 |
| Jul 30, 2025 | 3.55 | 3.72 | 3.51 | 3.61 | 3.61 | 1.40% | 50,304 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 61,618 |
| Jul 28, 2025 | 3.83 | 3.85 | 3.68 | 3.77 | 3.77 | -1.31% | 68,405 |
| Jul 25, 2025 | 3.94 | 3.94 | 3.76 | 3.82 | 3.82 | -4.74% | 58,339 |
| Jul 24, 2025 | 4.08 | 4.10 | 3.90 | 4.01 | 4.01 | -1.72% | 99,622 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.97 | 4.08 | 4.08 | -2.63% | 77,982 |
| Jul 22, 2025 | 4.14 | 4.28 | 4.00 | 4.19 | 4.19 | 0.48% | 170,112 |
| Jul 21, 2025 | 4.49 | 4.50 | 4.15 | 4.17 | 4.17 | -2.80% | 202,900 |