Skip to main content

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

4.850 -0.120 (-2.42%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 4.820 5.260 4.520 4.970 276,530 +0.22(+4.63%)
Jul 15, 2024 4.650 5.400 4.510 4.750 259,837 +0.46(+10.72%)
Jul 12, 2024 4.150 4.430 4.110 4.290 107,656 +0.11(+2.63%)
Jul 11, 2024 4.740 4.790 4.060 4.180 203,726 -0.39(-8.53%)
Jul 10, 2024 5.090 5.440 4.500 4.570 234,639 -0.62(-11.95%)
Jul 09, 2024 4.790 5.500 4.510 5.190 239,423 +0.49(+10.43%)
Jul 08, 2024 4.450 5.000 4.350 4.700 114,652 +0.36(+8.29%)
Jul 05, 2024 4.140 4.620 3.840 4.340 216,124 -0.04(-0.91%)
Jul 03, 2024 4.220 4.780 4.220 4.380 68,144 +0.09(+2.10%)
Jul 02, 2024 4.470 4.866 4.200 4.290 140,277 -0.19(-4.24%)
Jul 01, 2024 4.770 5.186 4.400 4.480 178,035 -0.22(-4.68%)
Jun 28, 2024 5.410 5.526 4.630 4.700 151,607 -0.56(-10.73%)
Jun 27, 2024 5.900 6.300 4.610 5.265 306,426 -0.83(-13.69%)
Jun 26, 2024 6.750 7.390 5.500 6.100 792,028 -0.61(-9.02%)
Jun 25, 2024 5.210 7.000 4.950 6.705 792,340 +1.50(+28.94%)
Jun 24, 2024 5.050 5.690 4.500 5.200 722,960 -1.00(-16.13%)
Jun 21, 2024 3.890 6.437 3.750 6.200 2,503,378 +2.30(+58.97%)
Jun 20, 2024 3.540 3.900 3.540 3.900 78,893 +0.40(+11.43%)
Jun 18, 2024 3.700 3.760 3.500 3.500 30,844 -0.19(-5.15%)
Jun 17, 2024 3.950 3.950 3.640 3.690 30,952 -0.15(-3.91%)
Jun 14, 2024 3.770 4.000 3.600 3.840 82,367 -0.05(-1.29%)
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%)
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.