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)

2.120 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 2.140 2.225 2.090 2.120 316,112 +0.01(+0.47%)
Apr 23, 2026 2.220 2.225 2.000 2.110 374,263 -0.10(-4.52%)
Apr 22, 2026 2.240 2.348 2.150 2.210 385,916 +0.02(+0.91%)
Apr 21, 2026 2.290 2.400 2.155 2.190 332,452 -0.08(-3.52%)
Apr 20, 2026 2.400 2.440 2.270 2.270 176,252 -0.20(-8.10%)
Apr 17, 2026 2.560 2.655 2.440 2.470 439,143 -0.05(-1.98%)
Apr 16, 2026 2.360 2.520 2.230 2.520 271,948 +0.14(+5.88%)
Apr 15, 2026 2.420 2.560 2.320 2.380 276,012 -0.06(-2.46%)
Apr 14, 2026 2.260 2.460 2.224 2.440 310,900 +0.18(+7.96%)
Apr 13, 2026 2.010 2.270 1.880 2.260 277,568 +0.25(+12.44%)
Apr 10, 2026 2.050 2.200 1.980 2.010 297,600 -0.02(-0.99%)
Apr 09, 2026 1.890 2.050 1.800 2.030 230,466 +0.13(+6.84%)
Apr 08, 2026 1.910 1.970 1.830 1.900 234,317 +0.08(+4.40%)
Apr 07, 2026 1.900 1.938 1.760 1.820 166,268 -0.08(-4.21%)
Apr 06, 2026 1.750 2.030 1.750 1.900 192,707 +0.19(+11.11%)
Apr 02, 2026 1.720 1.720 1.600 1.710 250,030 -0.05(-2.84%)
Apr 01, 2026 1.940 2.000 1.760 1.760 306,218 -0.19(-9.74%)
Mar 31, 2026 1.850 1.973 1.800 1.950 220,630 +0.12(+6.56%)
Mar 30, 2026 1.860 1.930 1.820 1.830 150,748 -0.06(-3.17%)
Mar 27, 2026 1.900 2.000 1.835 1.890 78,116 -0.01(-0.53%)
Mar 26, 2026 1.980 2.020 1.900 1.900 99,818 -0.10(-5.00%)
Mar 25, 2026 1.960 2.050 1.909 2.000 127,608 +0.04(+2.04%)
Mar 24, 2026 2.030 2.090 1.900 1.960 121,289 -0.05(-2.49%)
Mar 23, 2026 1.760 2.050 1.756 2.010 1,107,501 +0.45(+28.85%)
Mar 20, 2026 2.100 2.190 1.560 1.560 338,663 -0.69(-30.67%)
Mar 19, 2026 2.310 2.360 2.190 2.250 136,316 -0.06(-2.60%)
Mar 18, 2026 2.380 2.390 2.270 2.310 35,192 -0.04(-1.70%)
Mar 17, 2026 2.330 2.490 2.330 2.350 44,676 +0.02(+0.86%)
Mar 16, 2026 2.470 2.555 2.313 2.330 80,356 -0.11(-4.51%)
Mar 13, 2026 2.420 2.550 2.400 2.440 89,891 -0.03(-1.21%)
Mar 12, 2026 2.240 2.600 2.200 2.470 252,259 +0.42(+20.49%)
Mar 11, 2026 2.630 2.690 2.050 2.050 408,674 -0.50(-19.61%)
Mar 10, 2026 2.600 2.730 2.550 2.550 27,231 -0.10(-3.77%)
Mar 09, 2026 2.650 2.680 2.550 2.650 16,520 -0.05(-1.85%)
Mar 06, 2026 2.590 2.700 2.520 2.700 61,500 +0.01(+0.37%)
Mar 05, 2026 2.720 2.825 2.600 2.690 40,530 -0.03(-1.10%)
Mar 04, 2026 2.620 2.760 2.561 2.720 68,186 +0.16(+6.25%)
Mar 03, 2026 2.480 2.570 2.340 2.560 40,420 +0.01(+0.39%)
Mar 02, 2026 2.370 2.560 2.340 2.550 50,925 +0.18(+7.59%)
Feb 27, 2026 2.380 2.460 2.310 2.370 40,383 -0.05(-2.07%)
Feb 26, 2026 2.610 2.730 2.360 2.420 91,793 -0.24(-9.02%)
Feb 25, 2026 2.480 2.730 2.480 2.660 63,872 +0.18(+7.26%)
Feb 24, 2026 2.180 2.530 2.180 2.480 36,907 +0.26(+11.71%)
Feb 23, 2026 2.290 2.339 2.220 2.220 13,434 -0.06(-2.63%)
Feb 20, 2026 2.270 2.350 2.180 2.280 25,659 +0.11(+5.07%)
Feb 19, 2026 2.220 2.313 2.050 2.170 49,518 -0.01(-0.46%)
Feb 18, 2026 2.200 2.270 2.160 2.180 38,077 -0.03(-1.36%)
Feb 17, 2026 2.350 2.410 2.178 2.210 115,200 -0.20(-8.30%)
Feb 13, 2026 2.430 2.782 2.360 2.410 172,975 -0.06(-2.43%)
Feb 12, 2026 2.530 2.726 2.430 2.470 104,206 -0.15(-5.73%)
Feb 11, 2026 2.660 2.800 2.500 2.620 98,555 -0.04(-1.50%)
Feb 10, 2026 2.710 2.850 2.650 2.660 40,144 -0.09(-3.27%)
Feb 09, 2026 2.650 2.979 2.580 2.750 39,256 +0.09(+3.38%)
Feb 06, 2026 2.510 2.788 2.500 2.660 70,127 +0.15(+5.98%)
Feb 05, 2026 2.730 2.820 2.500 2.510 89,084 -0.24(-8.73%)
Feb 04, 2026 2.770 2.790 2.600 2.750 139,078 -0.03(-1.08%)
Feb 03, 2026 2.760 3.038 2.690 2.780 112,182 +0.05(+1.83%)
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.