BitFuFu Inc. Class A Ordinary Shares (FUFU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.55

$2.68

5 DAY PERFORMANCE

+20.45%

1 MONTH PERFORMANCE

+39.47%

3 MONTH PERFORMANCE

-0.38%

6 MONTH PERFORMANCE

-20.42%

YEAR-TO-DATE PERFORMANCE

+0.38%

1 YEAR PERFORMANCE

-23.41%

BitFuFu Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.22	$2.30 (3.61%)	$2.39	$2.21	182.56 K	$387.10 M
05/05/2026	$2.17	$2.24 (3.23%)	$2.25	$2.09	168.22 K	$367.45 M
05/04/2026	$2.20	$2.16 (-1.82%)	$2.23	$2.02	172.98 K	$354.33 M
05/01/2026	$2.06	$2.20 (6.8%)	$2.26	$2.06	309.44 K	$360.89 M
04/30/2026	$2.00	$2.06 (3%)	$2.09	$1.90	278.95 K	$337.92 M
04/29/2026	$1.92	$1.98 (3.13%)	$1.99	$1.85	278.90 K	$324.80 M
04/28/2026	$2.00	$1.92 (-4%)	$2.04	$1.91	205.00 K	$314.96 M
04/27/2026	$2.10	$2.01 (-4.29%)	$2.11	$1.97	259.61 K	$329.72 M
04/24/2026	$2.14	$2.12 (-0.93%)	$2.23	$2.09	316.11 K	$347.76 M
04/23/2026	$2.22	$2.11 (-4.95%)	$2.23	$2.00	374.30 K	$346.12 M
04/22/2026	$2.24	$2.21 (-1.34%)	$2.35	$2.15	385.92 K	$362.53 M
04/21/2026	$2.29	$2.19 (-4.37%)	$2.40	$2.15	332.45 K	$359.25 M
04/20/2026	$2.40	$2.27 (-5.42%)	$2.44	$2.27	176.25 K	$372.37 M
04/17/2026	$2.56	$2.47 (-3.52%)	$2.66	$2.44	439.14 K	$405.18 M
04/16/2026	$2.36	$2.52 (6.78%)	$2.52	$2.23	271.95 K	$413.38 M
04/15/2026	$2.42	$2.38 (-1.65%)	$2.56	$2.32	276.01 K	$390.42 M
04/14/2026	$2.26	$2.44 (7.96%)	$2.46	$2.22	310.95 K	$400.26 M
04/13/2026	$2.01	$2.26 (12.44%)	$2.27	$1.88	277.67 K	$370.73 M
04/10/2026	$2.05	$2.01 (-1.95%)	$2.20	$1.98	297.60 K	$329.72 M
04/09/2026	$1.89	$2.03 (7.41%)	$2.05	$1.80	230.47 K	$333.00 M
04/08/2026	$1.91	$1.90 (-0.52%)	$1.97	$1.83	234.36 K	$311.68 M
04/07/2026	$1.90	$1.82 (-4.21%)	$1.94	$1.76	166.30 K	$298.55 M
04/06/2026	$1.75	$1.90 (8.57%)	$2.03	$1.75	192.71 K	$311.68 M
04/02/2026	$1.72	$1.71 (-0.58%)	$1.72	$1.60	250.03 K	$280.51 M
04/01/2026	$1.94	$1.76 (-9.28%)	$2.00	$1.76	306.42 K	$288.71 M
03/31/2026	$1.85	$1.95 (5.41%)	$1.97	$1.80	220.63 K	$319.88 M
03/30/2026	$1.86	$1.83 (-1.61%)	$1.93	$1.82	150.75 K	$300.19 M
03/27/2026	$1.90	$1.89 (-0.53%)	$2.00	$1.84	78.12 K	$310.04 M
03/26/2026	$1.98	$1.90 (-4.04%)	$2.02	$1.90	99.91 K	$311.68 M
03/25/2026	$1.96	$2.00 (2.04%)	$2.05	$1.91	127.62 K	$328.08 M
03/24/2026	$2.03	$1.96 (-3.45%)	$2.09	$1.90	121.93 K	$321.52 M
03/23/2026	$1.76	$2.01 (14.2%)	$2.05	$1.76	1.11 M	$329.72 M
03/20/2026	$2.10	$1.56 (-25.71%)	$2.19	$1.56	338.70 K	$255.90 M
03/19/2026	$2.31	$2.25 (-2.6%)	$2.36	$2.19	136.32 K	$369.09 M
03/18/2026	$2.38	$2.31 (-2.94%)	$2.39	$2.27	35.30 K	$378.93 M
03/17/2026	$2.33	$2.35 (0.86%)	$2.49	$2.33	44.78 K	$385.49 M
03/16/2026	$2.47	$2.33 (-5.67%)	$2.56	$2.31	80.40 K	$383.32 M
03/13/2026	$2.42	$2.44 (0.83%)	$2.55	$2.40	89.90 K	$401.42 M
03/12/2026	$2.24	$2.47 (10.27%)	$2.60	$2.20	252.51 K	$406.35 M
03/11/2026	$2.63	$2.05 (-22.05%)	$2.69	$2.05	412.91 K	$337.26 M
03/10/2026	$2.60	$2.55 (-1.92%)	$2.73	$2.55	27.23 K	$419.52 M
03/09/2026	$2.65	$2.65 (0%)	$2.68	$2.55	16.52 K	$435.97 M
03/06/2026	$2.59	$2.70 (4.25%)	$2.70	$2.52	61.50 K	$444.19 M
03/05/2026	$2.72	$2.69 (-1.1%)	$2.83	$2.60	40.53 K	$442.55 M
03/04/2026	$2.62	$2.72 (3.82%)	$2.76	$2.56	68.22 K	$447.48 M
03/03/2026	$2.48	$2.56 (3.23%)	$2.57	$2.34	40.42 K	$421.16 M
03/02/2026	$2.37	$2.55 (7.59%)	$2.56	$2.34	50.96 K	$419.52 M
02/27/2026	$2.38	$2.37 (-0.42%)	$2.46	$2.31	40.38 K	$389.90 M
02/26/2026	$2.61	$2.42 (-7.28%)	$2.73	$2.36	91.80 K	$398.13 M
02/25/2026	$2.48	$2.66 (7.26%)	$2.73	$2.48	64.90 K	$437.61 M
02/24/2026	$2.18	$2.48 (13.76%)	$2.53	$2.18	36.91 K	$408.00 M
02/23/2026	$2.29	$2.22 (-3.06%)	$2.34	$2.22	13.43 K	$365.23 M
02/20/2026	$2.27	$2.28 (0.44%)	$2.35	$2.18	25.70 K	$375.10 M
02/19/2026	$2.22	$2.17 (-2.25%)	$2.31	$2.05	49.52 K	$357.00 M
02/18/2026	$2.20	$2.18 (-0.91%)	$2.27	$2.16	38.13 K	$358.64 M
02/17/2026	$2.35	$2.21 (-5.96%)	$2.41	$2.18	115.20 K	$363.58 M
02/13/2026	$2.43	$2.41 (-0.82%)	$2.78	$2.36	173.00 K	$396.48 M
02/12/2026	$2.53	$2.47 (-2.37%)	$2.73	$2.43	104.41 K	$406.35 M
02/11/2026	$2.66	$2.62 (-1.5%)	$2.80	$2.50	98.60 K	$431.03 M
02/10/2026	$2.71	$2.66 (-1.85%)	$2.85	$2.65	40.38 K	$437.61 M
02/09/2026	$2.65	$2.75 (3.77%)	$2.98	$2.58	39.26 K	$452.42 M
02/06/2026	$2.51	$2.66 (5.98%)	$2.79	$2.50	70.13 K	$437.61 M