BitFuFu Inc. Class A Ordinary Shares (FUFU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.86

south_east

-$0.04 (-1.03%)

Day's range

$3.76

$3.94

5 DAY PERFORMANCE

+29.53%

1 MONTH PERFORMANCE

+21.00%

3 MONTH PERFORMANCE

+8.43%

6 MONTH PERFORMANCE

+9.66%

YEAR-TO-DATE PERFORMANCE

-22.02%

1 YEAR PERFORMANCE

-35.56%

BitFuFu Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/10/2025	$3.96	$3.74 (-5.56%)	$4.06	$3.63	366.50 K	$610.61 M
10/09/2025	$3.82	$3.91 (2.36%)	$3.95	$3.78	211.61 K	$638.37 M
10/08/2025	$3.82	$3.84 (0.52%)	$3.91	$3.78	105.34 K	$626.94 M
10/07/2025	$4.00	$3.83 (-4.25%)	$4.04	$3.76	204.90 K	$625.31 M
10/06/2025	$3.90	$3.96 (1.54%)	$4.05	$3.86	199.60 K	$646.53 M
10/03/2025	$3.90	$3.86 (-1.03%)	$3.94	$3.76	162.12 K	$630.20 M
10/02/2025	$3.62	$3.90 (7.73%)	$3.95	$3.62	273.60 K	$636.74 M
10/01/2025	$3.69	$3.56 (-3.52%)	$3.75	$3.55	182.93 K	$581.22 M
09/30/2025	$3.71	$3.75 (1.08%)	$3.75	$3.56	208.47 K	$612.25 M
09/29/2025	$3.64	$3.70 (1.65%)	$3.73	$3.59	126.90 K	$604.08 M
09/26/2025	$3.64	$3.65 (0.27%)	$3.71	$3.56	110.59 K	$595.92 M
09/25/2025	$3.73	$3.63 (-2.68%)	$3.73	$3.57	196.20 K	$592.65 M
09/24/2025	$3.66	$3.74 (2.19%)	$3.84	$3.66	161.96 K	$610.61 M
09/23/2025	$3.92	$3.64 (-7.14%)	$3.96	$3.62	212.61 K	$594.29 M
09/22/2025	$3.85	$3.96 (2.86%)	$4.00	$3.81	115.43 K	$646.53 M
09/19/2025	$3.94	$3.85 (-2.28%)	$4.02	$3.84	306.15 K	$628.57 M
09/18/2025	$4.04	$3.94 (-2.48%)	$4.09	$3.90	571.32 K	$643.27 M
09/17/2025	$3.94	$4.09 (3.81%)	$4.10	$3.93	205.20 K	$667.76 M
09/16/2025	$4.07	$3.90 (-4.18%)	$4.10	$3.82	334.99 K	$636.74 M
09/15/2025	$4.16	$4.10 (-1.44%)	$4.23	$4.00	307.45 K	$669.39 M
09/12/2025	$4.26	$4.23 (-0.7%)	$4.28	$4.08	352.52 K	$690.61 M
09/11/2025	$3.80	$4.19 (10.26%)	$4.32	$3.77	1.84 M	$684.08 M
09/10/2025	$3.65	$3.87 (6.03%)	$3.87	$3.60	427.10 K	$631.84 M
09/09/2025	$3.55	$3.61 (1.69%)	$3.74	$3.51	189.10 K	$589.39 M
09/08/2025	$3.64	$3.56 (-2.2%)	$3.64	$3.54	99.27 K	$581.22 M