Skip to main content

BitFuFu Inc. - Class A Ordinary Shares (NQ: FUFU )

3.900 +0.010 (+0.26%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.570 3.961 3.570 3.890 119,385 +0.23(+6.28%)
Jun 12, 2024 3.220 3.750 3.200 3.660 218,963 +0.49(+15.46%)
Jun 11, 2024 3.560 3.560 3.000 3.170 140,680 -0.40(-11.20%)
Jun 10, 2024 3.980 3.980 3.450 3.570 112,615 -0.15(-4.03%)
Jun 07, 2024 4.000 4.000 3.540 3.720 208,456 +0.07(+1.92%)
Jun 06, 2024 3.590 3.865 3.570 3.650 61,559 -0.04(-1.08%)
Jun 05, 2024 3.950 4.030 3.590 3.690 79,805 -0.18(-4.65%)
Jun 04, 2024 3.450 4.000 3.420 3.870 158,337 +0.45(+13.16%)
Jun 03, 2024 3.400 3.549 3.370 3.420 30,894 +0.11(+3.32%)
May 31, 2024 3.410 3.580 3.275 3.310 59,321 -0.17(-4.89%)
May 30, 2024 3.510 3.583 3.360 3.480 65,382 -0.02(-0.57%)
May 29, 2024 3.500 3.647 3.430 3.500 87,479 -0.02(-0.57%)
May 28, 2024 3.450 3.700 3.310 3.520 61,929 +0.14(+4.14%)
May 24, 2024 3.270 3.540 3.270 3.380 32,976 +0.02(+0.60%)
May 23, 2024 3.410 3.525 3.226 3.360 67,016 -0.15(-4.27%)
May 22, 2024 3.730 3.830 3.420 3.510 122,451 -0.19(-5.14%)
May 21, 2024 3.540 4.000 3.410 3.700 281,108 +0.30(+8.82%)
May 20, 2024 3.630 3.655 3.300 3.400 100,937 -0.13(-3.68%)
May 17, 2024 3.370 3.630 3.300 3.530 97,364 +0.06(+1.73%)
May 16, 2024 3.210 3.700 3.190 3.470 162,440 +0.02(+0.58%)
May 15, 2024 2.980 3.460 2.890 3.450 198,442 +0.58(+20.21%)
May 14, 2024 2.920 3.020 2.800 2.870 54,177 -0.09(-3.04%)
May 13, 2024 2.880 3.060 2.880 2.960 55,726 +0.00(+0.00%)
May 10, 2024 3.270 3.400 2.800 2.960 116,062 -0.19(-6.03%)
May 09, 2024 2.880 3.300 2.870 3.150 188,592 +0.29(+10.14%)
May 08, 2024 2.760 3.050 2.670 2.860 118,485 +0.21(+7.92%)
May 07, 2024 2.600 2.800 2.500 2.650 198,945 +0.02(+0.76%)
May 06, 2024 2.820 3.018 2.555 2.630 205,219 -0.18(-6.41%)
May 03, 2024 2.970 3.100 2.800 2.810 82,361 -0.06(-2.09%)
May 02, 2024 2.840 2.943 2.650 2.870 163,773 +0.07(+2.50%)
May 01, 2024 2.760 3.180 2.730 2.800 249,060 -0.03(-1.06%)
Apr 30, 2024 3.270 3.300 2.694 2.830 96,130 -0.26(-8.42%)
Apr 29, 2024 3.050 3.350 3.050 3.090 68,173 +0.00(+0.00%)
Apr 26, 2024 3.160 3.330 2.960 3.090 188,601 +0.07(+2.32%)
Apr 25, 2024 2.980 3.280 2.800 3.020 215,339 +0.05(+1.68%)
Apr 24, 2024 2.840 3.050 2.750 2.970 45,739 +0.23(+8.39%)
Apr 23, 2024 2.900 3.040 2.520 2.740 261,771 -0.13(-4.53%)
Apr 22, 2024 3.170 3.290 2.860 2.870 47,749 -0.14(-4.65%)
Apr 19, 2024 3.070 3.550 2.710 3.010 162,227 +0.01(+0.33%)
Apr 18, 2024 2.810 3.210 2.810 3.000 76,247 +0.16(+5.63%)
Apr 17, 2024 2.950 2.994 2.576 2.840 27,322 +0.02(+0.71%)
Apr 16, 2024 3.580 3.600 2.320 2.820 228,533 -0.59(-17.30%)
Apr 15, 2024 4.000 4.104 3.390 3.410 129,991 -0.46(-11.89%)
Apr 12, 2024 4.100 4.270 3.870 3.870 165,190 -0.42(-9.79%)
Apr 11, 2024 4.500 4.520 3.900 4.290 427,550 -0.06(-1.38%)
Apr 10, 2024 4.050 4.400 4.000 4.350 114,546 +0.36(+9.02%)
Apr 09, 2024 4.150 4.300 3.965 3.990 171,104 -0.16(-3.86%)
Apr 08, 2024 4.180 4.370 4.100 4.150 41,060 +0.02(+0.48%)
Apr 05, 2024 4.150 4.390 4.000 4.130 49,232 -0.04(-0.96%)
Apr 04, 2024 4.310 4.430 4.130 4.170 65,079 -0.13(-3.02%)
Apr 03, 2024 4.300 4.500 4.220 4.300 17,042 -0.01(-0.23%)
Apr 02, 2024 4.210 4.510 4.100 4.310 97,637 -0.03(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.