BitFuFu Inc. FUFU
0.82 USD -0.09 (-9.38%)
Regular-session close
0.82 0.00 0.00%
After hours · Nov 13, 4:12 PM ET
0.7101 Day range 0.93
0.8236 52-week range 3.38
- YTD
- -68.80%
- 1 year
- -72.73%
FUFU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.93 | 0.71 | 0.82 | -0.09 | -9.39% | 401,674 |
| Nov 12, 2026 | 0.87 | 0.91 | 0.85 | 0.91 | +0.05 | +5.57% | 64,900 |
| Nov 11, 2026 | 0.84 | 0.90 | 0.83 | 0.86 | +0.02 | +2.38% | 59,100 |
| Nov 10, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | -0.11 | -11.94% | 48,700 |
| Nov 9, 2026 | 0.97 | 0.97 | 0.88 | 0.96 | +0.01 | +1.27% | 50,700 |
| Nov 6, 2026 | 0.89 | 0.99 | 0.88 | 0.94 | +0.04 | +5.01% | 39,700 |
| Nov 5, 2026 | 1.01 | 1.01 | 0.88 | 0.90 | -0.10 | -10.20% | 131,800 |
| Nov 4, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | -0.01 | -0.99% | 83,000 |
| Nov 3, 2026 | 0.99 | 1.04 | 0.95 | 1.01 | +0.01 | +1.41% | 99,200 |
| Nov 2, 2026 | 1.06 | 1.08 | 0.95 | 1.00 | -0.08 | -7.78% | 196,500 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | -0.03 | -2.70% | 136,500 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.10 | 1.11 | -0.10 | -8.26% | 70,700 |
| Oct 28, 2026 | 1.19 | 1.25 | 1.15 | 1.21 | +0.04 | +3.42% | 118,100 |
| Oct 27, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | +0.05 | +4.46% | 193,400 |
| Oct 26, 2026 | 1.14 | 1.20 | 1.06 | 1.12 | +0.04 | +3.70% | 445,500 |
| Oct 23, 2026 | 1.02 | 1.16 | 1.02 | 1.08 | +0.08 | +8.32% | 694,000 |
| Oct 22, 2026 | 1.09 | 1.12 | 1.00 | 1.00 | -0.06 | -5.94% | 308,900 |
| Oct 21, 2026 | 1.10 | 1.16 | 1.00 | 1.06 | -0.09 | -7.83% | 912,800 |
| Oct 20, 2026 | 1.17 | 1.22 | 1.10 | 1.15 | -0.04 | -3.36% | 1,397,600 |
| Oct 19, 2026 | 1.05 | 1.57 | 1.05 | 1.19 | +0.29 | +32.22% | 52,200,700 |
| Oct 16, 2026 | 1.28 | 1.28 | 0.64 | 0.90 | -0.41 | -31.30% | 876,900 |
| Oct 15, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | +0.09 | +7.38% | 30,300 |
| Oct 14, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | -0.12 | -8.96% | 90,700 |
| Oct 13, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | +0.05 | +3.88% | 104,900 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.29 | 1.29 | -0.09 | -6.52% | 43,200 |
| Oct 9, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | +0.08 | +6.15% | 32,500 |
| Oct 8, 2026 | 1.31 | 1.36 | 1.26 | 1.30 | -0.03 | -2.26% | 38,600 |
| Oct 7, 2026 | 1.40 | 1.43 | 1.29 | 1.33 | -0.09 | -6.34% | 116,700 |
| Oct 6, 2026 | 1.46 | 1.56 | 1.42 | 1.42 | -0.08 | -5.33% | 88,000 |
| Oct 5, 2026 | 1.39 | 1.56 | 1.39 | 1.50 | +0.10 | +7.14% | 130,000 |
| Oct 2, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | +0.01 | +0.72% | 49,500 |
| Oct 1, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | -0.01 | -0.71% | 30,000 |
| Sep 30, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 0.00 | 0.00% | 35,500 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | +0.03 | +2.19% | 64,500 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | -0.08 | -5.52% | 42,900 |
| Sep 25, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | +0.02 | +1.40% | 27,700 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.33 | 1.43 | +0.05 | +3.62% | 57,300 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.38 | 1.38 | -0.09 | -6.12% | 58,900 |
| Sep 22, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | +0.02 | +1.38% | 60,800 |
| Sep 21, 2026 | 1.44 | 1.61 | 1.40 | 1.45 | +0.08 | +5.84% | 298,100 |
| Sep 18, 2026 | 1.30 | 1.39 | 1.29 | 1.37 | +0.09 | +7.03% | 94,500 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | +0.04 | +3.23% | 56,500 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | -0.03 | -2.36% | 31,800 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.22 | 1.27 | -0.09 | -6.62% | 96,500 |
| Sep 14, 2026 | 1.29 | 1.36 | 1.28 | 1.36 | +0.07 | +5.43% | 84,800 |
| Sep 11, 2026 | 1.28 | 1.35 | 1.25 | 1.29 | +0.04 | +3.20% | 92,900 |
| Sep 10, 2026 | 1.26 | 1.32 | 1.24 | 1.25 | -0.05 | -3.85% | 17,900 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | -0.04 | -2.99% | 87,400 |
| Sep 8, 2026 | 1.33 | 1.38 | 1.30 | 1.34 | +0.01 | +0.75% | 44,000 |
| Sep 4, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 0.00 | 0.00% | 89,600 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | +0.10 | +8.13% | 112,600 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | -0.01 | -0.81% | 107,500 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | -0.09 | -6.77% | 102,300 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | -0.01 | -0.75% | 129,400 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.31 | 1.34 | -0.08 | -5.63% | 139,700 |
| Aug 27, 2026 | 1.39 | 1.53 | 1.39 | 1.42 | +0.01 | +0.71% | 201,300 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.40 | 1.41 | -0.08 | -5.37% | 112,400 |
| Aug 25, 2026 | 1.55 | 1.59 | 1.45 | 1.49 | -0.10 | -6.29% | 198,600 |
| Aug 24, 2026 | 1.58 | 1.65 | 1.54 | 1.59 | +0.01 | +0.63% | 342,900 |
| Aug 21, 2026 | 1.44 | 1.63 | 1.38 | 1.58 | +0.13 | +8.97% | 424,000 |
| Aug 20, 2026 | 1.37 | 1.48 | 1.32 | 1.45 | +0.15 | +11.54% | 389,900 |
| Aug 19, 2026 | 1.28 | 1.37 | 1.26 | 1.30 | +0.01 | +0.78% | 165,100 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.26 | 1.29 | 0.00 | 0.00% | 122,600 |
| Aug 17, 2026 | 1.23 | 1.42 | 1.23 | 1.29 | -0.16 | -11.03% | 433,300 |
| Aug 14, 2026 | 1.32 | 1.45 | 1.31 | 1.45 | +0.17 | +13.28% | 410,400 |
65 days, newest first. Daily bars as drawn on the FUFU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.