BitFuFu Inc. - Class A Ordinary Shares (FUFU)
3.5350
+0.1350 (3.97%)
NASDAQ · Last Trade: Oct 24th, 4:08 PM EDT
Historical Prices For BitFuFu Inc. - Class A Ordinary Shares (FUFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.28 | 3.42 | 3.28 | 3.40 | 87,733 | 3.40 |
| 10/22/2025 | 3.46 | 3.58 | 3.14 | 3.21 | 505,046 | 3.21 |
| 10/21/2025 | 3.56 | 3.64 | 3.46 | 3.49 | 185,687 | 3.49 |
| 10/20/2025 | 3.72 | 3.79 | 3.57 | 3.65 | 250,016 | 3.65 |
| 10/17/2025 | 3.60 | 3.78 | 3.56 | 3.60 | 230,463 | 3.60 |
| 10/16/2025 | 3.96 | 3.96 | 3.68 | 3.69 | 200,348 | 3.69 |
| 10/15/2025 | 3.86 | 4.05 | 3.82 | 3.96 | 532,866 | 3.96 |
| 10/14/2025 | 3.61 | 3.79 | 3.52 | 3.75 | 211,252 | 3.75 |
| 10/13/2025 | 3.89 | 3.91 | 3.65 | 3.73 | 175,938 | 3.73 |
| 10/10/2025 | 3.96 | 4.06 | 3.63 | 3.74 | 366,471 | 3.74 |
| 10/09/2025 | 3.82 | 3.95 | 3.78 | 3.91 | 211,583 | 3.91 |
| 10/08/2025 | 3.82 | 3.91 | 3.78 | 3.84 | 105,344 | 3.84 |
| 10/07/2025 | 4.00 | 4.04 | 3.76 | 3.83 | 203,557 | 3.83 |
| 10/06/2025 | 3.90 | 4.05 | 3.86 | 3.96 | 198,853 | 3.96 |
| 10/03/2025 | 3.90 | 3.94 | 3.75 | 3.86 | 162,118 | 3.86 |
| 10/02/2025 | 3.62 | 3.95 | 3.62 | 3.90 | 272,247 | 3.90 |
| 10/01/2025 | 3.69 | 3.75 | 3.55 | 3.56 | 182,909 | 3.56 |
| 9/30/2025 | 3.71 | 3.75 | 3.56 | 3.75 | 208,405 | 3.75 |
| 9/29/2025 | 3.64 | 3.73 | 3.59 | 3.70 | 126,623 | 3.70 |
| 9/26/2025 | 3.64 | 3.71 | 3.56 | 3.65 | 110,585 | 3.65 |
| 9/25/2025 | 3.73 | 3.73 | 3.57 | 3.63 | 196,147 | 3.63 |
| 9/24/2025 | 3.66 | 3.84 | 3.66 | 3.74 | 161,945 | 3.74 |
| 9/23/2025 | 3.92 | 3.96 | 3.62 | 3.64 | 211,800 | 3.64 |
| 9/22/2025 | 3.85 | 4.00 | 3.81 | 3.96 | 115,433 | 3.96 |
| 9/19/2025 | 3.94 | 4.02 | 3.84 | 3.85 | 306,145 | 3.85 |
| 9/18/2025 | 4.04 | 4.09 | 3.90 | 3.94 | 571,197 | 3.94 |
| 9/17/2025 | 3.94 | 4.10 | 3.92 | 4.09 | 204,616 | 4.09 |
| 9/16/2025 | 4.07 | 4.10 | 3.82 | 3.90 | 334,885 | 3.90 |
| 9/15/2025 | 4.16 | 4.23 | 4.00 | 4.10 | 307,048 | 4.10 |
| 9/12/2025 | 4.26 | 4.28 | 4.08 | 4.23 | 352,524 | 4.23 |
| 9/11/2025 | 3.80 | 4.32 | 3.77 | 4.19 | 1,838,423 | 4.19 |
| 9/10/2025 | 3.65 | 3.87 | 3.60 | 3.87 | 427,055 | 3.87 |
| 9/09/2025 | 3.55 | 3.74 | 3.51 | 3.61 | 188,686 | 3.61 |
| 9/08/2025 | 3.64 | 3.64 | 3.54 | 3.56 | 99,208 | 3.56 |
| 9/05/2025 | 3.62 | 3.67 | 3.43 | 3.56 | 135,030 | 3.56 |
| 9/04/2025 | 3.63 | 3.77 | 3.52 | 3.65 | 109,019 | 3.65 |
| 9/03/2025 | 3.91 | 3.94 | 3.77 | 3.83 | 72,255 | 3.83 |
| 9/02/2025 | 3.81 | 3.93 | 3.67 | 3.88 | 131,375 | 3.88 |
| 8/29/2025 | 3.92 | 3.92 | 3.84 | 3.87 | 155,751 | 3.87 |
| 8/28/2025 | 3.93 | 3.97 | 3.83 | 3.95 | 146,648 | 3.95 |
| 8/27/2025 | 3.82 | 3.94 | 3.77 | 3.91 | 160,759 | 3.91 |
| 8/26/2025 | 3.80 | 3.93 | 3.76 | 3.85 | 185,196 | 3.85 |
| 8/25/2025 | 3.79 | 3.89 | 3.61 | 3.83 | 334,000 | 3.83 |
| 8/22/2025 | 3.48 | 3.84 | 3.44 | 3.78 | 563,633 | 3.78 |
| 8/21/2025 | 3.41 | 3.57 | 3.35 | 3.45 | 164,117 | 3.45 |
| 8/20/2025 | 3.31 | 3.46 | 3.25 | 3.41 | 222,339 | 3.41 |
| 8/19/2025 | 3.45 | 3.54 | 3.31 | 3.37 | 462,796 | 3.37 |
| 8/18/2025 | 3.58 | 3.69 | 3.46 | 3.47 | 914,718 | 3.47 |
| 8/15/2025 | 4.56 | 5.38 | 3.68 | 3.77 | 13,012,116 | 3.77 |
| 8/14/2025 | 3.92 | 4.03 | 3.73 | 3.97 | 306,438 | 3.97 |
| 8/13/2025 | 4.05 | 4.08 | 3.83 | 3.91 | 170,661 | 3.91 |
| 8/12/2025 | 4.01 | 4.19 | 3.92 | 4.00 | 96,299 | 4.00 |
| 8/11/2025 | 3.95 | 4.10 | 3.59 | 4.03 | 174,925 | 4.03 |
| 8/08/2025 | 3.82 | 4.04 | 3.65 | 3.96 | 286,481 | 3.96 |
| 8/07/2025 | 3.46 | 3.87 | 3.45 | 3.79 | 250,236 | 3.79 |
| 8/06/2025 | 3.62 | 3.62 | 3.39 | 3.45 | 87,686 | 3.45 |
| 8/05/2025 | 3.70 | 3.70 | 3.46 | 3.57 | 76,772 | 3.57 |
| 8/04/2025 | 3.34 | 3.57 | 3.34 | 3.49 | 36,938 | 3.49 |
| 8/01/2025 | 3.50 | 3.55 | 3.31 | 3.35 | 104,034 | 3.35 |
| 7/31/2025 | 3.65 | 3.76 | 3.59 | 3.63 | 73,500 | 3.63 |
| 7/30/2025 | 3.55 | 3.72 | 3.51 | 3.61 | 50,304 | 3.61 |
| 7/29/2025 | 3.74 | 3.74 | 3.56 | 3.56 | 61,618 | 3.56 |
| 7/28/2025 | 3.83 | 3.85 | 3.68 | 3.77 | 68,405 | 3.77 |
| 7/25/2025 | 3.94 | 3.94 | 3.76 | 3.82 | 58,339 | 3.82 |
| 7/24/2025 | 4.08 | 4.10 | 3.90 | 4.01 | 99,622 | 4.01 |