BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
4.000
+0.260 (6.95%)
May 13, 2025, 4:00 PM - Market closed
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.76 | 4.08 | 3.72 | 4.00 | 4.00 | 6.95% | 180,511 |
| May 12, 2025 | 3.68 | 3.76 | 3.51 | 3.74 | 3.74 | 3.03% | 285,210 |
| May 9, 2025 | 3.59 | 3.72 | 3.51 | 3.63 | 3.63 | 2.54% | 709,610 |
| May 8, 2025 | 3.55 | 3.66 | 3.51 | 3.54 | 3.54 | 1.72% | 366,301 |
| May 7, 2025 | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | 0.58% | 604,856 |
| May 6, 2025 | 3.29 | 3.46 | 3.28 | 3.46 | 3.46 | 3.28% | 343,814 |
| May 5, 2025 | 3.40 | 3.45 | 3.24 | 3.35 | 3.35 | -4.01% | 334,526 |
| May 2, 2025 | 3.31 | 3.57 | 3.27 | 3.49 | 3.49 | 6.73% | 317,883 |
| May 1, 2025 | 3.49 | 3.61 | 3.15 | 3.27 | 3.27 | -3.54% | 659,102 |
| Apr 30, 2025 | 3.50 | 3.50 | 3.24 | 3.39 | 3.39 | -2.87% | 378,590 |
| Apr 29, 2025 | 3.61 | 3.75 | 3.36 | 3.49 | 3.49 | -5.68% | 359,455 |
| Apr 28, 2025 | 3.89 | 3.89 | 3.56 | 3.70 | 3.70 | -5.13% | 655,271 |
| Apr 25, 2025 | 4.06 | 4.17 | 3.79 | 3.90 | 3.90 | -7.14% | 372,082 |
| Apr 24, 2025 | 4.12 | 4.20 | 3.89 | 4.20 | 4.20 | 5.79% | 183,389 |
| Apr 23, 2025 | 4.23 | 4.23 | 3.97 | 3.97 | 3.97 | -1.73% | 182,259 |
| Apr 22, 2025 | 3.98 | 4.40 | 3.93 | 4.04 | 4.04 | 1.00% | 235,038 |
| Apr 21, 2025 | 4.44 | 4.59 | 3.70 | 4.00 | 4.00 | -7.41% | 263,358 |
| Apr 17, 2025 | 4.66 | 4.83 | 4.30 | 4.32 | 4.32 | -6.70% | 281,058 |
| Apr 16, 2025 | 4.34 | 4.80 | 4.31 | 4.63 | 4.63 | 4.75% | 647,580 |
| Apr 15, 2025 | 4.31 | 4.49 | 4.13 | 4.42 | 4.42 | 1.84% | 287,169 |
| Apr 14, 2025 | 4.43 | 4.70 | 4.26 | 4.34 | 4.34 | -0.91% | 115,995 |
| Apr 11, 2025 | 4.17 | 4.50 | 4.15 | 4.38 | 4.38 | 3.79% | 129,081 |
| Apr 10, 2025 | 4.17 | 4.45 | 3.96 | 4.22 | 4.22 | -1.86% | 109,025 |
| Apr 9, 2025 | 4.24 | 4.48 | 4.00 | 4.30 | 4.30 | 3.61% | 121,326 |
| Apr 8, 2025 | 4.35 | 4.58 | 3.97 | 4.15 | 4.15 | -4.16% | 107,856 |
| Apr 7, 2025 | 4.03 | 4.35 | 3.75 | 4.33 | 4.33 | 2.85% | 113,612 |
| Apr 4, 2025 | 4.11 | 4.51 | 4.02 | 4.21 | 4.21 | 0.72% | 88,955 |
| Apr 3, 2025 | 4.35 | 4.61 | 4.10 | 4.18 | 4.18 | -8.53% | 131,641 |
| Apr 2, 2025 | 4.41 | 4.81 | 4.38 | 4.57 | 4.57 | 0.88% | 110,844 |
| Apr 1, 2025 | 4.60 | 4.75 | 4.32 | 4.53 | 4.53 | -1.09% | 143,041 |
| Mar 31, 2025 | 4.51 | 4.99 | 4.31 | 4.58 | 4.58 | -2.14% | 115,071 |
| Mar 28, 2025 | 4.91 | 5.24 | 4.44 | 4.68 | 4.68 | -4.88% | 156,063 |
| Mar 27, 2025 | 5.48 | 5.69 | 4.88 | 4.92 | 4.92 | -10.71% | 231,789 |
| Mar 26, 2025 | 5.24 | 5.85 | 5.24 | 5.51 | 5.51 | 0.18% | 406,305 |
| Mar 25, 2025 | 4.67 | 5.80 | 4.63 | 5.50 | 5.50 | 23.32% | 1,046,320 |
| Mar 24, 2025 | 4.38 | 4.60 | 4.20 | 4.46 | 4.46 | 4.21% | 220,557 |
| Mar 21, 2025 | 4.51 | 4.55 | 4.07 | 4.28 | 4.28 | -5.10% | 316,487 |
| Mar 20, 2025 | 4.42 | 4.75 | 4.30 | 4.51 | 4.51 | 1.35% | 246,344 |
| Mar 19, 2025 | 4.23 | 4.66 | 4.12 | 4.45 | 4.45 | 5.45% | 217,420 |
| Mar 18, 2025 | 4.60 | 4.80 | 4.20 | 4.22 | 4.22 | -8.46% | 221,471 |
| Mar 17, 2025 | 4.34 | 4.94 | 4.34 | 4.61 | 4.61 | 4.06% | 205,009 |
| Mar 14, 2025 | 4.26 | 4.79 | 4.26 | 4.43 | 4.43 | 4.73% | 199,898 |
| Mar 13, 2025 | 4.54 | 4.81 | 4.01 | 4.23 | 4.23 | -5.58% | 253,168 |
| Mar 12, 2025 | 4.41 | 4.70 | 4.17 | 4.48 | 4.48 | 1.82% | 104,528 |
| Mar 11, 2025 | 4.43 | 4.70 | 4.04 | 4.40 | 4.40 | -1.12% | 213,200 |
| Mar 10, 2025 | 4.56 | 4.79 | 4.16 | 4.45 | 4.45 | -5.92% | 67,957 |
| Mar 7, 2025 | 4.86 | 4.95 | 4.55 | 4.73 | 4.73 | -1.25% | 80,643 |
| Mar 6, 2025 | 4.80 | 4.95 | 4.66 | 4.79 | 4.79 | -3.62% | 96,459 |
| Mar 5, 2025 | 4.86 | 4.99 | 4.70 | 4.97 | 4.97 | 1.22% | 85,132 |
| Mar 4, 2025 | 4.97 | 5.05 | 4.65 | 4.91 | 4.91 | -2.00% | 79,288 |