BitFuFu Inc. (FUFU)
NASDAQ: FUFU · Real-Time Price · USD
3.065
-0.085 (-2.70%)
At close: Jun 27, 2025, 4:00 PM
3.070
+0.005 (0.16%)
After-hours: Jun 27, 2025, 7:11 PM EDT
BitFuFu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.16 | 3.17 | 3.03 | 3.07 | 3.07 | -2.70% | 105,062 |
| Jun 26, 2025 | 3.21 | 3.24 | 3.10 | 3.15 | 3.15 | -0.63% | 402,780 |
| Jun 25, 2025 | 3.30 | 3.38 | 3.15 | 3.17 | 3.17 | -3.35% | 108,375 |
| Jun 24, 2025 | 3.23 | 3.33 | 3.15 | 3.28 | 3.28 | 2.50% | 123,718 |
| Jun 23, 2025 | 2.97 | 3.25 | 2.97 | 3.20 | 3.20 | 4.23% | 187,386 |
| Jun 20, 2025 | 3.21 | 3.25 | 2.99 | 3.07 | 3.07 | -3.46% | 1,350,948 |
| Jun 18, 2025 | 3.16 | 3.30 | 3.10 | 3.18 | 3.18 | -0.93% | 268,471 |
| Jun 17, 2025 | 3.22 | 3.50 | 3.17 | 3.21 | 3.21 | -2.13% | 136,668 |
| Jun 16, 2025 | 3.06 | 3.32 | 3.06 | 3.28 | 3.28 | 6.84% | 258,805 |
| Jun 13, 2025 | 2.97 | 3.15 | 2.91 | 3.07 | 3.07 | 2.33% | 245,270 |
| Jun 12, 2025 | 3.22 | 3.31 | 2.94 | 3.00 | 3.00 | -7.41% | 1,212,544 |
| Jun 11, 2025 | 3.46 | 3.55 | 3.20 | 3.24 | 3.24 | -8.22% | 900,729 |
| Jun 10, 2025 | 3.52 | 3.57 | 3.45 | 3.53 | 3.53 | 1.44% | 464,193 |
| Jun 9, 2025 | 3.51 | 3.58 | 3.45 | 3.48 | 3.48 | -1.14% | 740,290 |
| Jun 6, 2025 | 3.42 | 3.88 | 3.42 | 3.52 | 3.52 | 0.28% | 582,248 |
| Jun 5, 2025 | 3.32 | 3.66 | 3.25 | 3.51 | 3.51 | -3.84% | 1,419,077 |
| Jun 4, 2025 | 3.72 | 3.87 | 3.60 | 3.65 | 3.65 | 3.11% | 643,226 |
| Jun 3, 2025 | 3.51 | 3.62 | 3.46 | 3.54 | 3.54 | 0.28% | 587,417 |
| Jun 2, 2025 | 3.45 | 3.56 | 3.42 | 3.53 | 3.53 | 2.02% | 389,901 |
| May 30, 2025 | 3.42 | 3.52 | 3.40 | 3.46 | 3.46 | -0.86% | 373,186 |
| May 29, 2025 | 3.53 | 3.70 | 3.36 | 3.49 | 3.49 | - | 379,166 |
| May 28, 2025 | 3.63 | 3.66 | 3.43 | 3.49 | 3.49 | -4.64% | 524,798 |
| May 27, 2025 | 3.68 | 3.70 | 3.56 | 3.66 | 3.66 | -0.54% | 1,035,026 |
| May 23, 2025 | 3.78 | 3.86 | 3.64 | 3.68 | 3.68 | -2.65% | 268,167 |
| May 22, 2025 | 3.83 | 3.98 | 3.75 | 3.78 | 3.78 | -0.79% | 319,710 |
| May 21, 2025 | 3.80 | 3.91 | 3.70 | 3.81 | 3.81 | 0.53% | 297,023 |
| May 20, 2025 | 3.81 | 4.00 | 3.68 | 3.79 | 3.79 | -5.01% | 403,042 |
| May 19, 2025 | 3.69 | 3.99 | 3.60 | 3.99 | 3.99 | 7.26% | 246,358 |
| May 16, 2025 | 3.73 | 3.79 | 3.48 | 3.72 | 3.72 | 1.36% | 420,400 |
| May 15, 2025 | 3.92 | 3.94 | 3.44 | 3.67 | 3.67 | -6.85% | 461,853 |
| May 14, 2025 | 4.02 | 4.14 | 3.89 | 3.94 | 3.94 | -1.50% | 157,927 |
| 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 |