Business Insurance

Login  |  Register Subscribe



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

5.278 +0.138 (+2.68%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.560 5.560 4.740 5.140 305,246 -0.20(-3.75%)
Jul 23, 2024 5.700 6.330 5.110 5.340 553,192 -0.40(-6.97%)
Jul 22, 2024 5.850 6.200 5.190 5.740 410,315 -0.01(-0.17%)
Jul 19, 2024 4.820 5.850 4.820 5.750 514,875 +0.88(+18.07%)
Jul 18, 2024 4.770 5.080 4.580 4.870 191,049 +0.09(+1.88%)
Jul 17, 2024 4.900 4.965 4.600 4.780 200,171 -0.19(-3.82%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance