ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.980 -0.210 (-6.58%)
Official Closing Price Updated: 4:15 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 3.160 3.340 2.970 2.980 196,647 -0.21(-6.58%)
Jan 15, 2026 3.340 3.344 3.160 3.190 72,165 -0.16(-4.78%)
Jan 14, 2026 3.370 3.470 3.276 3.350 64,811 -0.03(-0.89%)
Jan 13, 2026 3.390 3.400 3.270 3.380 68,080 +0.01(+0.30%)
Jan 12, 2026 3.320 3.405 3.250 3.370 90,918 +0.10(+3.06%)
Jan 09, 2026 3.200 3.300 3.089 3.270 100,642 +0.11(+3.48%)
Jan 08, 2026 2.970 3.180 2.900 3.160 77,135 +0.14(+4.64%)
Jan 07, 2026 3.060 3.090 2.920 3.020 59,047 -0.02(-0.66%)
Jan 06, 2026 2.980 3.070 2.901 3.040 73,377 +0.06(+2.01%)
Jan 05, 2026 2.870 3.080 2.807 2.980 155,231 +0.18(+6.43%)
Jan 02, 2026 2.710 2.830 2.630 2.800 61,522 +0.16(+6.06%)
Dec 31, 2025 2.510 2.760 2.490 2.640 101,036 +0.11(+4.35%)
Dec 30, 2025 2.410 2.630 2.410 2.530 143,009 +0.12(+4.98%)
Dec 29, 2025 2.500 2.540 2.380 2.410 74,636 -0.09(-3.60%)
Dec 26, 2025 2.600 2.640 2.470 2.500 67,990 -0.14(-5.30%)
Dec 24, 2025 2.650 2.650 2.580 2.640 17,873 -0.01(-0.38%)
Dec 23, 2025 2.720 2.720 2.630 2.650 49,036 -0.07(-2.57%)
Dec 22, 2025 2.640 2.770 2.620 2.720 146,941 +0.11(+4.21%)
Dec 19, 2025 2.730 2.810 2.585 2.610 329,857 -0.11(-4.04%)
Dec 18, 2025 2.700 2.780 2.670 2.720 72,504 +0.07(+2.64%)
Dec 17, 2025 2.680 2.790 2.610 2.650 49,391 -0.01(-0.38%)
Dec 16, 2025 2.600 2.700 2.550 2.660 56,387 +0.05(+1.92%)
Dec 15, 2025 2.780 2.780 2.600 2.610 114,423 -0.25(-8.74%)
Dec 12, 2025 2.900 2.950 2.780 2.860 61,883 -0.06(-2.05%)
Dec 11, 2025 2.980 3.010 2.910 2.920 56,725 -0.12(-3.95%)
Dec 10, 2025 2.880 3.060 2.880 3.040 130,194 +0.07(+2.36%)
Dec 09, 2025 2.930 3.040 2.880 2.970 110,063 +0.03(+1.02%)
Dec 08, 2025 2.990 2.990 2.820 2.940 65,711 +0.03(+1.03%)
Dec 05, 2025 2.960 2.990 2.890 2.910 77,407 -0.09(-3.00%)
Dec 04, 2025 2.910 3.000 2.900 3.000 55,376 +0.02(+0.67%)
Dec 03, 2025 2.970 3.020 2.862 2.980 116,283 +0.01(+0.34%)
Dec 02, 2025 2.970 3.050 2.934 2.970 60,471 +0.01(+0.34%)
Dec 01, 2025 2.930 2.960 2.800 2.960 131,208 -0.01(-0.34%)
Nov 28, 2025 2.990 3.100 2.930 2.970 71,236 -0.05(-1.66%)
Nov 26, 2025 2.810 3.025 2.810 3.020 107,569 +0.11(+3.78%)
Nov 25, 2025 2.770 2.980 2.740 2.910 89,716 +0.05(+1.75%)
Nov 24, 2025 2.810 2.890 2.747 2.860 60,592 +0.05(+1.78%)
Nov 21, 2025 2.560 2.838 2.560 2.810 146,584 +0.18(+6.84%)
Nov 20, 2025 2.910 3.000 2.620 2.630 251,877 -0.26(-9.00%)
Nov 19, 2025 2.870 3.030 2.868 2.890 103,327 -0.07(-2.36%)
Nov 18, 2025 2.720 3.000 2.715 2.960 158,766 +0.12(+4.23%)
Nov 17, 2025 3.140 3.140 2.750 2.840 181,757 -0.34(-10.69%)
Nov 14, 2025 2.900 3.200 2.782 3.180 604,093 +0.16(+5.30%)
Nov 13, 2025 2.910 3.150 2.900 3.020 340,377 +0.10(+3.42%)
Nov 12, 2025 3.300 3.370 2.860 2.920 5,227,665 -0.27(-8.46%)
Nov 11, 2025 3.310 3.331 3.120 3.190 125,709 -0.08(-2.45%)
Nov 10, 2025 3.250 3.389 3.250 3.270 54,437 +0.08(+2.51%)
Nov 07, 2025 3.250 3.300 3.150 3.190 61,506 -0.14(-4.20%)
Nov 06, 2025 3.550 3.550 3.280 3.330 72,035 -0.21(-5.93%)
Nov 05, 2025 3.200 3.550 3.200 3.540 118,212 +0.37(+11.67%)
Nov 04, 2025 3.210 3.373 3.120 3.170 100,749 -0.14(-4.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.