Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.480 -0.080 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 4.500 4.750 4.320 4.480 55,631 -0.08(-1.75%)
Aug 08, 2024 3.890 4.720 3.800 4.560 102,925 +0.75(+19.69%)
Aug 07, 2024 4.100 4.140 3.610 3.810 101,575 -0.19(-4.75%)
Aug 06, 2024 3.880 4.180 3.820 4.000 58,659 +0.18(+4.71%)
Aug 05, 2024 3.210 4.079 3.200 3.820 145,816 -0.25(-6.14%)
Aug 02, 2024 3.960 4.150 3.790 4.070 145,529 -0.04(-0.97%)
Aug 01, 2024 4.480 4.480 4.090 4.110 93,900 -0.40(-8.87%)
Jul 31, 2024 3.990 4.650 3.990 4.510 154,502 +0.58(+14.76%)
Jul 30, 2024 4.380 4.880 3.910 3.930 268,354 -0.37(-8.60%)
Jul 29, 2024 4.890 4.965 4.300 4.300 219,273 -0.45(-9.47%)
Jul 26, 2024 5.170 5.350 4.600 4.750 138,363 -0.26(-5.28%)
Jul 25, 2024 5.000 5.310 4.780 5.015 207,714 -0.12(-2.43%)
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%)
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.