Free Trial

BitFuFu (FUFU) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free FUFU Stock Alerts
$2.86
-0.10 (-3.38%)
(As of 03:52 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

BitFuFu Stock Price Performance

5 Day
Performance
-9.21%
1 Month
Performance
-26.10%
Receive FUFU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BitFuFu and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

FUFU Stock Chart for Tuesday, May, 14, 2024

FUFU Chart by TradingView

BitFuFu Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.96$2.96$3.06$2.8855,676 shs$12.97 million
05/10/2024$3.15$2.96
-6.03%		$3.40$2.80116,062 shs$13.79 million
05/09/2024$2.86$3.15
+10.14%		$3.30$2.87188,415 shs$13.80 million
05/08/2024$2.65$2.86
+7.92%		$3.05$2.67118,483 shs$12.53 million
05/07/2024$2.63$2.65
+0.76%		$2.80$2.50198,932 shs$11.61 million
05/06/2024$2.81$2.63
-6.41%		$3.02$2.56200,190 shs$11.52 million
05/03/2024$2.87$2.81
-2.09%		$3.10$2.8082,361 shs$12.31 million
05/02/2024$2.80$2.87
+2.50%		$2.94$2.65163,773 shs$12.57 million
05/01/2024$2.83$2.80
-1.06%		$3.18$2.73249,060 shs$12.26 million
04/30/2024$3.09$2.83
-8.42%		$3.30$2.6996,018 shs$12.39 million
04/29/2024$3.09$3.09$3.35$3.0568,173 shs$13.53 million
04/26/2024$3.02$3.09
+2.32%		$3.33$2.96188,551 shs$13.53 million
04/25/2024$2.97$3.02
+1.68%		$3.28$2.80215,337 shs$13.23 million
04/24/2024$2.74$2.97
+8.39%		$3.05$2.7545,487 shs$13.01 million
04/23/2024$2.87$2.74
-4.53%		$3.04$2.52261,750 shs$12.00 million
04/22/2024$3.01$2.87
-4.65%		$3.29$2.8647,748 shs$12.57 million
04/19/2024$3.00$3.05
+1.67%		$3.55$2.77162,115 shs$13.36 million
04/18/2024$2.84$3.00
+5.63%		$3.21$2.8176,233 shs$13.14 million
04/17/2024$2.82$2.84
+0.71%		$2.99$2.5827,262 shs$12.44 million
04/16/2024$3.41$2.82
-17.30%		$3.60$2.32228,398 shs$12.35 million
04/15/2024$3.87$3.41
-11.89%		$4.10$3.39129,969 shs$14.94 million
04/12/2024$4.29$3.87
-9.79%		$4.24$3.87165,187 shs$16.95 million
04/11/2024$4.35$4.29
-1.38%		$4.52$3.90425,981 shs$18.79 million
04/10/2024$3.99$4.35
+9.02%		$4.40$4.00109,106 shs$19.05 million
04/09/2024$4.15$3.99
-3.86%		$4.30$3.97171,094 shs$17.48 million
04/08/2024$4.13$4.15
+0.48%		$4.37$4.1040,963 shs$18.18 million
04/05/2024$4.17$4.13
-0.96%		$4.39$4.0049,232 shs$18.09 million
04/04/2024$4.31$4.17
-3.25%		$4.43$4.1365,079 shs$18.27 million
04/03/2024$4.31$4.31$4.50$4.3017,042 shs$18.88 million
04/02/2024$4.34$4.31
-0.69%		$4.51$4.1097,635 shs$18.88 million
04/01/2024$4.94$4.34
-12.20%		$4.91$4.1094,133 shs$19.01 million
03/29/2024$4.94$4.94
+0.06%		$5.12$4.8578,019 shs$21.65 million
03/28/2024$4.97$4.94
-0.60%		$5.12$4.8578,029 shs$21.64 million
03/27/2024$4.99$4.97
-0.40%		$5.20$4.9051,898 shs$21.77 million
03/26/2024$5.40$4.99
-7.59%		$5.50$4.90103,036 shs$21.86 million
03/25/2024$4.72$5.40
+14.41%		$5.55$4.76170,816 shs$23.65 million
03/22/2024$5.05$4.72
-6.53%		$5.08$4.65122,222 shs$20.67 million
03/21/2024$4.89$5.05
+3.27%		$5.25$4.60175,307 shs$22.12 million
03/20/2024$5.40$4.89
-9.44%		$5.60$4.40256,521 shs$21.42 million
03/19/2024$4.08$5.40
+32.35%		$5.45$4.02605,814 shs$23.65 million
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/18/2024$4.40$4.08
-7.27%		$4.50$3.81196,385 shs$17.87 million
03/15/2024$4.42$4.40
-0.45%		$4.40$4.04147,871 shs$19.27 million
03/14/2024$4.78$4.42
-7.53%		$4.69$4.2638,572 shs$19.36 million
03/13/2024$4.77$4.78
+0.21%		$5.20$4.32168,312 shs$20.94 million
03/12/2024$5.72$4.77
-16.61%		$5.88$4.60114,890 shs$20.89 million
03/11/2024$6.00$5.72
-4.67%		$6.40$5.55121,130 shs$25.05 million
03/08/2024N/A$6.00$6.65$5.65195,485 shs$26.28 million

Related Companies:
This page (NASDAQ:FUFU) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report