BitFuFu Inc. (FUFU)
NASDAQ: FUFU
· Real-Time Price · USD
3.86
-0.04 (-1.03%)
At close: Oct 03, 2025, 3:59 PM
3.86
0.00%
After-hours: Oct 03, 2025, 07:29 PM EDT
FUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.90 | 3.94 | 3.76 | 3.86 | 3.86 | -1.03% | 162,118 |
| Oct 2, 2025 | 3.62 | 3.95 | 3.62 | 3.90 | 3.90 | 9.55% | 273,600 |
| Oct 1, 2025 | 3.69 | 3.75 | 3.55 | 3.56 | 3.56 | -5.07% | 182,929 |
| Sep 30, 2025 | 3.71 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 208,467 |
| Sep 29, 2025 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.37% | 126,900 |
| Sep 26, 2025 | 3.64 | 3.71 | 3.56 | 3.65 | 3.65 | 0.55% | 110,585 |
| Sep 25, 2025 | 3.73 | 3.73 | 3.57 | 3.63 | 3.63 | -2.94% | 196,200 |
| Sep 24, 2025 | 3.66 | 3.84 | 3.66 | 3.74 | 3.74 | 2.75% | 161,956 |
| Sep 23, 2025 | 3.92 | 3.96 | 3.62 | 3.64 | 3.64 | -8.08% | 212,610 |
| Sep 22, 2025 | 3.85 | 4.00 | 3.81 | 3.96 | 3.96 | 2.86% | 115,433 |
| Sep 19, 2025 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | -2.28% | 306,145 |
| Sep 18, 2025 | 4.04 | 4.09 | 3.90 | 3.94 | 3.94 | -3.67% | 571,323 |
| Sep 17, 2025 | 3.94 | 4.10 | 3.93 | 4.09 | 4.09 | 4.87% | 205,200 |
| Sep 16, 2025 | 4.07 | 4.10 | 3.82 | 3.90 | 3.90 | -4.88% | 334,990 |
| Sep 15, 2025 | 4.16 | 4.23 | 4.00 | 4.10 | 4.10 | -3.07% | 307,448 |
| Sep 12, 2025 | 4.26 | 4.28 | 4.08 | 4.23 | 4.23 | 0.95% | 352,524 |
| Sep 11, 2025 | 3.80 | 4.32 | 3.77 | 4.19 | 4.19 | 8.27% | 1,841,224 |
| Sep 10, 2025 | 3.65 | 3.87 | 3.60 | 3.87 | 3.87 | 7.20% | 427,100 |
| Sep 9, 2025 | 3.55 | 3.74 | 3.51 | 3.61 | 3.61 | 1.40% | 189,100 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | 0.00% | 99,268 |
Page 1 of 21