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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 2.600 2.800 2.500 2.650 198,945 +0.02(+0.76%)
May 06, 2024 2.820 3.018 2.555 2.630 205,219 -0.18(-6.41%)
May 03, 2024 2.970 3.100 2.800 2.810 82,361 -0.06(-2.09%)
May 02, 2024 2.840 2.943 2.650 2.870 163,773 +0.07(+2.50%)
May 01, 2024 2.760 3.180 2.730 2.800 249,060 -0.03(-1.06%)
Apr 30, 2024 3.270 3.300 2.694 2.830 96,130 -0.26(-8.42%)
Apr 29, 2024 3.050 3.350 3.050 3.090 68,173 +0.00(+0.00%)
Apr 26, 2024 3.160 3.330 2.960 3.090 188,601 +0.07(+2.32%)
Apr 25, 2024 2.980 3.280 2.800 3.020 215,339 +0.05(+1.68%)
Apr 24, 2024 2.840 3.050 2.750 2.970 45,739 +0.23(+8.39%)
Apr 23, 2024 2.900 3.040 2.520 2.740 261,771 -0.13(-4.53%)
Apr 22, 2024 3.170 3.290 2.860 2.870 47,749 -0.14(-4.65%)
Apr 19, 2024 3.070 3.550 2.710 3.010 162,227 +0.01(+0.33%)
Apr 18, 2024 2.810 3.210 2.810 3.000 76,247 +0.16(+5.63%)
Apr 17, 2024 2.950 2.994 2.576 2.840 27,322 +0.02(+0.71%)
Apr 16, 2024 3.580 3.600 2.320 2.820 228,533 -0.59(-17.30%)
Apr 15, 2024 4.000 4.104 3.390 3.410 129,991 -0.46(-11.89%)
Apr 12, 2024 4.100 4.270 3.870 3.870 165,190 -0.42(-9.79%)
Apr 11, 2024 4.500 4.520 3.900 4.290 427,550 -0.06(-1.38%)
Apr 10, 2024 4.050 4.400 4.000 4.350 114,546 +0.36(+9.02%)
Apr 09, 2024 4.150 4.300 3.965 3.990 171,104 -0.16(-3.86%)
Apr 08, 2024 4.180 4.370 4.100 4.150 41,060 +0.02(+0.48%)
Apr 05, 2024 4.150 4.390 4.000 4.130 49,232 -0.04(-0.96%)
Apr 04, 2024 4.310 4.430 4.130 4.170 65,079 -0.13(-3.02%)
Apr 03, 2024 4.300 4.500 4.220 4.300 17,042 -0.01(-0.23%)
Apr 02, 2024 4.210 4.510 4.100 4.310 97,637 -0.03(-0.69%)
Apr 01, 2024 4.800 4.910 4.100 4.340 101,384 -0.60(-12.20%)
Mar 28, 2024 5.050 5.120 4.850 4.943 78,037 -0.03(-0.54%)
Mar 27, 2024 5.100 5.200 4.900 4.970 61,858 -0.02(-0.40%)
Mar 26, 2024 5.400 5.500 4.900 4.990 103,187 -0.41(-7.59%)
Mar 25, 2024 4.760 5.550 4.760 5.400 177,147 +0.68(+14.41%)
Mar 22, 2024 5.060 5.081 4.650 4.720 122,327 -0.33(-6.53%)
Mar 21, 2024 4.750 5.250 4.600 5.050 175,369 +0.16(+3.27%)
Mar 20, 2024 5.600 5.600 4.400 4.890 258,331 -0.51(-9.44%)
Mar 19, 2024 4.350 5.450 4.020 5.400 611,228 +1.32(+32.35%)
Mar 18, 2024 4.190 4.500 3.806 4.080 196,396 -0.32(-7.27%)
Mar 15, 2024 4.300 4.400 4.040 4.400 147,876 -0.02(-0.45%)
Mar 14, 2024 4.480 4.690 4.260 4.420 39,703 -0.36(-7.53%)
Mar 13, 2024 4.900 5.200 4.321 4.780 168,312 +0.01(+0.21%)
Mar 12, 2024 5.850 5.880 4.600 4.770 116,023 -0.95(-16.61%)
Mar 11, 2024 6.020 6.400 5.550 5.720 121,981 -0.28(-4.67%)
Mar 08, 2024 6.560 6.647 5.650 6.000 197,019 -0.61(-9.24%)
Mar 07, 2024 8.110 8.670 6.380 6.611 398,940 -1.89(-22.23%)
Mar 06, 2024 9.600 10.30 8.190 8.500 144,906 -1.54(-15.34%)
Mar 05, 2024 11.39 11.40 8.000 10.04 597,652 -3.09(-23.53%)
Mar 04, 2024 12.29 18.32 11.90 13.13 7,570,741 +6.75(+105.80%)
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.