• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.750 -0.020 (-0.42%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 4.800 4.900 4.660 4.750 27,836 -0.02(-0.42%)
    Oct 31, 2024 5.100 5.100 4.570 4.770 63,399 -0.26(-5.17%)
    Oct 30, 2024 4.900 5.250 4.610 5.030 48,915 +0.13(+2.65%)
    Oct 29, 2024 4.990 5.650 4.760 4.900 201,774 +0.00(+0.00%)
    Oct 28, 2024 4.840 4.954 4.590 4.900 65,373 +0.06(+1.24%)
    Oct 25, 2024 5.000 5.000 4.772 4.840 21,864 -0.15(-3.01%)
    Oct 24, 2024 4.860 4.990 4.700 4.990 48,439 +0.22(+4.61%)
    Oct 23, 2024 4.760 4.880 4.640 4.770 53,845 +0.00(+0.00%)
    Oct 22, 2024 4.520 4.865 4.450 4.770 52,345 +0.33(+7.43%)
    Oct 21, 2024 4.630 4.630 4.320 4.440 25,893 -0.15(-3.27%)
    Oct 18, 2024 4.520 4.700 4.400 4.590 68,073 +0.07(+1.55%)
    Oct 17, 2024 4.690 4.690 4.050 4.520 28,360 -0.08(-1.74%)
    Oct 16, 2024 4.740 4.740 4.300 4.600 35,271 -0.07(-1.50%)
    Oct 15, 2024 4.550 4.800 4.260 4.670 115,374 +0.07(+1.52%)
    Oct 14, 2024 4.090 4.730 3.910 4.600 164,024 +0.63(+15.87%)
    Oct 11, 2024 3.900 4.069 3.900 3.970 17,060 +0.12(+3.12%)
    Oct 10, 2024 3.920 4.030 3.830 3.850 18,545 -0.14(-3.51%)
    Oct 09, 2024 4.060 4.060 3.910 3.990 15,285 -0.02(-0.50%)
    Oct 08, 2024 3.820 4.090 3.820 4.010 36,926 +0.14(+3.62%)
    Oct 07, 2024 4.114 4.150 3.802 3.870 50,611 -0.19(-4.68%)
    Oct 04, 2024 4.239 4.250 3.801 4.060 104,227 -0.13(-3.10%)
    Oct 03, 2024 4.050 4.190 4.000 4.190 37,363 +0.09(+2.20%)
    Oct 02, 2024 3.970 4.189 3.881 4.100 22,899 +0.13(+3.27%)
    Oct 01, 2024 4.220 4.220 3.800 3.970 40,443 -0.07(-1.73%)
    Sep 30, 2024 4.220 4.220 3.850 4.040 51,173 -0.31(-7.13%)
    Sep 27, 2024 4.290 4.670 4.238 4.350 92,996 +0.10(+2.35%)
    Sep 26, 2024 4.360 4.390 4.000 4.250 75,273 +0.08(+1.92%)
    Sep 25, 2024 4.000 4.325 3.941 4.170 66,770 +0.24(+6.11%)
    Sep 24, 2024 3.920 4.090 3.800 3.930 33,246 +0.08(+2.08%)
    Sep 23, 2024 3.520 4.190 3.520 3.850 149,494 +0.41(+11.92%)
    Sep 20, 2024 4.200 4.414 3.440 3.440 448,896 -0.69(-16.71%)
    Sep 19, 2024 4.950 4.950 3.810 4.130 186,963 -0.64(-13.42%)
    Sep 18, 2024 5.000 5.000 4.600 4.770 45,775 -0.11(-2.25%)
    Sep 17, 2024 4.900 4.950 4.760 4.880 19,065 +0.03(+0.62%)
    Sep 16, 2024 5.050 5.050 4.760 4.850 11,960 -0.20(-3.96%)
    Sep 13, 2024 4.950 5.050 4.880 5.050 91,348 +0.13(+2.64%)
    Sep 12, 2024 4.600 5.040 4.490 4.920 75,157 +0.32(+6.96%)
    Sep 11, 2024 4.400 4.600 4.320 4.600 40,455 +0.16(+3.60%)
    Sep 10, 2024 4.450 4.450 4.161 4.440 20,639 -0.01(-0.22%)
    Sep 09, 2024 4.450 4.563 4.370 4.450 32,868 +0.08(+1.83%)
    Sep 06, 2024 4.550 4.550 4.040 4.370 52,156 -0.06(-1.35%)
    Sep 05, 2024 4.240 4.490 4.150 4.430 46,471 +0.27(+6.49%)
    Sep 04, 2024 4.270 4.360 4.100 4.160 43,362 -0.16(-3.70%)
    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.