Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.100	2.190	1.560	1.560	336,946	-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	68,214	+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%)
Feb 02, 2026	2.680	3.041	2.670	2.730	51,649	+0.00(+0.00%)
Jan 30, 2026	2.800	2.938	2.710	2.730	92,957	-0.13(-4.55%)
Jan 29, 2026	2.900	3.000	2.850	2.860	89,896	-0.11(-3.70%)
Jan 28, 2026	3.040	3.153	2.940	2.970	68,999	-0.09(-2.94%)
Jan 27, 2026	2.950	3.130	2.930	3.060	28,177	+0.13(+4.44%)
Jan 26, 2026	3.030	3.049	2.900	2.930	53,031	-0.08(-2.66%)
Jan 23, 2026	3.010	3.052	2.960	3.010	45,168	-0.01(-0.33%)
Jan 22, 2026	3.050	3.060	2.965	3.020	26,790	+0.00(+0.00%)
Jan 21, 2026	3.170	3.279	2.960	3.020	61,319	-0.16(-5.03%)
Jan 20, 2026	2.900	3.260	2.900	3.180	126,204	+0.20(+6.71%)
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	3.099	2.807	2.980	155,231	+0.18(+6.43%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices