NASDAQ : FUFU
BitFuFu Inc. — Price history
Financials · Capital Markets · Singapore
Last price 1.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 180.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BitFuFu Inc. (FUFU) closed at 0.9961 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.06 | 1.08 | 0.95 | 0.9961 | 196,470 | -7.77% |
| 2026-10-30 | 1.1 | 1.1 | 1.05 | 1.08 | 136,550 | -2.26% |
| 2026-10-29 | 1.22 | 1.22 | 1.1 | 1.105 | 72,903 | -8.68% |
| 2026-10-28 | 1.19 | 1.25 | 1.15 | 1.21 | 118,116 | +3.42% |
| 2026-10-27 | 1.12 | 1.21 | 1.101 | 1.17 | 193,506 | +4.46% |
| 2026-10-26 | 1.14 | 1.2 | 1.06 | 1.12 | 445,716 | +3.70% |
| 2026-10-23 | 1.02 | 1.16 | 1.02 | 1.08 | 693,990 | +8.28% |
| 2026-10-22 | 1.09 | 1.12 | 0.9974 | 0.9974 | 309,359 | -5.91% |
| 2026-10-21 | 1.1 | 1.16 | 1 | 1.06 | 918,281 | -7.83% |
| 2026-10-20 | 1.17 | 1.22 | 1.1 | 1.15 | 1,397,592 | -3.36% |
| 2026-10-19 | 1.05 | 1.57 | 1.05 | 1.19 | 52,200,675 | +32.21% |
| 2026-10-16 | 1.285 | 1.285 | 0.6412 | 0.9001 | 876,895 | -31.29% |
| 2026-10-15 | 1.2 | 1.316 | 1.2 | 1.31 | 30,258 | +7.38% |
| 2026-10-14 | 1.29 | 1.34 | 1.21 | 1.22 | 90,728 | -8.96% |
| 2026-10-13 | 1.31 | 1.35 | 1.29 | 1.34 | 107,467 | +3.88% |
| 2026-10-12 | 1.42 | 1.42 | 1.29 | 1.29 | 43,199 | -6.18% |
| 2026-10-09 | 1.27 | 1.39 | 1.27 | 1.375 | 32,805 | +5.77% |
| 2026-10-08 | 1.31 | 1.36 | 1.26 | 1.3 | 38,661 | -2.26% |
| 2026-10-07 | 1.4 | 1.43 | 1.29 | 1.33 | 116,715 | -6.34% |
| 2026-10-06 | 1.46 | 1.56 | 1.42 | 1.42 | 88,731 | -5.02% |
| 2026-10-05 | 1.388 | 1.56 | 1.388 | 1.495 | 130,036 | +6.79% |
| 2026-10-02 | 1.47 | 1.49 | 1.38 | 1.4 | 49,457 | +0.72% |
| 2026-10-01 | 1.41 | 1.41 | 1.36 | 1.39 | 30,014 | -0.71% |
| 2026-09-30 | 1.385 | 1.45 | 1.38 | 1.4 | 35,827 | +0.00% |
| 2026-09-29 | 1.36 | 1.405 | 1.36 | 1.4 | 64,533 | +2.19% |
| 2026-09-28 | 1.43 | 1.44 | 1.37 | 1.37 | 42,866 | -5.52% |
| 2026-09-25 | 1.43 | 1.46 | 1.4 | 1.45 | 27,708 | +1.40% |
| 2026-09-24 | 1.35 | 1.5 | 1.33 | 1.43 | 57,327 | +3.62% |
| 2026-09-23 | 1.46 | 1.47 | 1.375 | 1.38 | 58,851 | -6.12% |
| 2026-09-22 | 1.48 | 1.51 | 1.45 | 1.47 | 60,771 | +1.38% |
| 2026-09-21 | 1.44 | 1.61 | 1.405 | 1.45 | 298,795 | +5.84% |
| 2026-09-18 | 1.3 | 1.39 | 1.29 | 1.37 | 94,469 | +7.03% |
| 2026-09-17 | 1.25 | 1.31 | 1.24 | 1.28 | 56,500 | +3.23% |
| 2026-09-16 | 1.29 | 1.29 | 1.24 | 1.24 | 31,831 | -2.36% |
| 2026-09-15 | 1.36 | 1.36 | 1.22 | 1.27 | 96,474 | -6.62% |
| 2026-09-14 | 1.29 | 1.36 | 1.28 | 1.36 | 84,762 | +5.43% |
| 2026-09-11 | 1.28 | 1.35 | 1.25 | 1.29 | 94,148 | +3.20% |
| 2026-09-10 | 1.26 | 1.319 | 1.238 | 1.25 | 17,890 | -3.85% |
| 2026-09-09 | 1.33 | 1.33 | 1.27 | 1.3 | 89,383 | -2.99% |
| 2026-09-08 | 1.33 | 1.385 | 1.3 | 1.34 | 43,951 | +0.75% |
| 2026-09-04 | 1.31 | 1.34 | 1.27 | 1.33 | 89,656 | +0.00% |
| 2026-09-03 | 1.23 | 1.35 | 1.23 | 1.33 | 114,434 | +8.13% |
| 2026-09-02 | 1.24 | 1.24 | 1.18 | 1.23 | 107,480 | -0.81% |
| 2026-09-01 | 1.32 | 1.32 | 1.23 | 1.24 | 102,384 | -6.77% |
| 2026-08-31 | 1.34 | 1.34 | 1.3 | 1.33 | 129,442 | -0.75% |
| 2026-08-28 | 1.42 | 1.43 | 1.31 | 1.34 | 139,706 | -5.63% |
| 2026-08-27 | 1.39 | 1.529 | 1.39 | 1.42 | 201,289 | +0.71% |
| 2026-08-26 | 1.49 | 1.51 | 1.4 | 1.41 | 114,178 | -5.37% |
| 2026-08-25 | 1.55 | 1.585 | 1.45 | 1.49 | 203,473 | -6.29% |
| 2026-08-24 | 1.58 | 1.65 | 1.545 | 1.59 | 342,977 | +0.63% |
| 2026-08-21 | 1.44 | 1.63 | 1.38 | 1.58 | 426,746 | +8.97% |
| 2026-08-20 | 1.37 | 1.48 | 1.315 | 1.45 | 389,881 | +11.54% |
| 2026-08-19 | 1.28 | 1.37 | 1.26 | 1.3 | 165,081 | +0.78% |
| 2026-08-18 | 1.315 | 1.37 | 1.265 | 1.29 | 122,553 | +0.00% |
| 2026-08-17 | 1.23 | 1.42 | 1.23 | 1.29 | 433,316 | -11.03% |
| 2026-08-14 | 1.32 | 1.45 | 1.31 | 1.45 | 410,372 | +13.28% |
| 2026-08-13 | 1.34 | 1.515 | 1.28 | 1.28 | 478,361 | -1.54% |
| 2026-08-12 | 1.33 | 1.455 | 1.29 | 1.3 | 391,804 | +0.78% |
| 2026-08-11 | 1.3 | 1.3 | 1.29 | 1.29 | 101,175 | +0.00% |
| 2026-08-10 | 1.3 | 1.3 | 1.29 | 1.29 | 182,405 | -0.77% |
| 2026-08-07 | 1.3 | 1.3 | 1.29 | 1.3 | 85,445 | +0.78% |
| 2026-08-06 | 1.29 | 1.3 | 1.29 | 1.29 | 84,244 | +0.78% |
| 2026-08-05 | 1.37 | 1.37 | 1.28 | 1.28 | 56,248 | -5.19% |
| 2026-08-04 | 1.36 | 1.37 | 1.32 | 1.35 | 70,112 | +2.27% |
| 2026-08-03 | 1.41 | 1.424 | 1.32 | 1.32 | 50,333 | -5.71% |
| 2026-07-31 | 1.32 | 1.42 | 1.32 | 1.4 | 95,079 | +6.87% |
| 2026-07-30 | 1.32 | 1.6 | 1.3 | 1.31 | 336,116 | +3.97% |
| 2026-07-29 | 1.345 | 1.345 | 1.26 | 1.26 | 119,248 | -7.35% |
| 2026-07-28 | 1.31 | 1.388 | 1.295 | 1.36 | 178,588 | +0.74% |
| 2026-07-27 | 1.32 | 1.36 | 1.29 | 1.35 | 64,294 | +3.05% |
| 2026-07-24 | 1.34 | 1.35 | 1.285 | 1.31 | 62,076 | +0.00% |
| 2026-07-23 | 1.46 | 1.47 | 1.3 | 1.31 | 170,308 | -9.66% |
| 2026-07-22 | 1.56 | 1.575 | 1.43 | 1.45 | 135,801 | -3.97% |
| 2026-07-21 | 1.51 | 1.61 | 1.495 | 1.51 | 283,188 | +1.34% |
| 2026-07-20 | 1.41 | 1.52 | 1.41 | 1.49 | 239,730 | +6.43% |
| 2026-07-17 | 1.37 | 1.435 | 1.37 | 1.4 | 45,306 | -2.10% |
| 2026-07-16 | 1.4 | 1.465 | 1.38 | 1.43 | 59,655 | +0.00% |
| 2026-07-15 | 1.45 | 1.51 | 1.425 | 1.43 | 50,655 | -1.38% |
| 2026-07-14 | 1.37 | 1.48 | 1.36 | 1.45 | 117,212 | +8.21% |
| 2026-07-13 | 1.38 | 1.4 | 1.33 | 1.34 | 49,658 | -4.96% |
| 2026-07-10 | 1.44 | 1.45 | 1.395 | 1.41 | 47,958 | -2.08% |
| 2026-07-09 | 1.4 | 1.505 | 1.38 | 1.44 | 125,204 | +2.86% |
| 2026-07-08 | 1.33 | 1.41 | 1.33 | 1.4 | 100,495 | +2.94% |
| 2026-07-07 | 1.42 | 1.44 | 1.34 | 1.36 | 123,630 | -5.56% |
| 2026-07-06 | 1.41 | 1.48 | 1.39 | 1.44 | 150,354 | +3.60% |
| 2026-07-02 | 1.38 | 1.52 | 1.38 | 1.39 | 391,556 | +6.11% |
| 2026-07-01 | 1.4 | 1.45 | 1.31 | 1.31 | 315,500 | -7.09% |
| 2026-06-30 | 1.49 | 1.51 | 1.4 | 1.41 | 238,507 | -6.00% |
| 2026-06-29 | 1.5 | 1.54 | 1.43 | 1.5 | 266,780 | +0.67% |
| 2026-06-26 | 1.44 | 1.53 | 1.44 | 1.49 | 98,821 | +2.05% |
| 2026-06-25 | 1.56 | 1.58 | 1.44 | 1.46 | 176,028 | -3.95% |
| 2026-06-24 | 1.62 | 1.63 | 1.48 | 1.52 | 254,957 | -4.40% |
| 2026-06-23 | 1.65 | 1.65 | 1.58 | 1.59 | 300,191 | -5.36% |
| 2026-06-22 | 1.7 | 2.029 | 1.64 | 1.68 | 412,806 | -1.18% |
| 2026-06-18 | 1.73 | 1.778 | 1.65 | 1.7 | 258,784 | +1.19% |
| 2026-06-17 | 1.8 | 1.87 | 1.67 | 1.68 | 206,475 | -6.15% |
| 2026-06-16 | 1.82 | 1.9 | 1.785 | 1.79 | 218,030 | -2.19% |
| 2026-06-15 | 1.7 | 1.89 | 1.67 | 1.83 | 283,910 | +13.66% |
| 2026-06-12 | 1.65 | 1.72 | 1.58 | 1.61 | 460,078 | -3.01% |
| 2026-06-11 | 1.72 | 1.725 | 1.57 | 1.66 | 683,477 | -3.49% |
| 2026-06-10 | 1.83 | 1.83 | 1.676 | 1.72 | 263,703 | -1.71% |
| 2026-06-09 | 1.8 | 1.9 | 1.65 | 1.75 | 341,406 | +2.34% |
| 2026-06-08 | 1.74 | 1.759 | 1.67 | 1.71 | 285,554 | +3.64% |
| 2026-06-05 | 1.88 | 1.889 | 1.615 | 1.65 | 222,069 | -14.06% |
| 2026-06-04 | 2 | 2.05 | 1.9 | 1.92 | 196,440 | -4.95% |
| 2026-06-03 | 2.1 | 2.155 | 1.98 | 2.02 | 175,262 | -3.35% |
| 2026-06-02 | 2.03 | 2.14 | 1.95 | 2.09 | 196,638 | +0.48% |
| 2026-06-01 | 1.86 | 2.149 | 1.83 | 2.08 | 308,575 | +11.83% |
| 2026-05-29 | 1.68 | 1.959 | 1.64 | 1.86 | 631,473 | -7.00% |
| 2026-05-28 | 2.04 | 2.07 | 1.97 | 2 | 322,063 | -1.96% |
| 2026-05-27 | 2.05 | 2.07 | 1.994 | 2.04 | 163,467 | -0.49% |
| 2026-05-26 | 2.05 | 2.15 | 2.001 | 2.05 | 224,215 | +0.49% |
| 2026-05-22 | 1.98 | 2.08 | 1.97 | 2.04 | 163,230 | +0.49% |
| 2026-05-21 | 1.99 | 2.06 | 1.96 | 2.03 | 171,153 | +0.50% |
| 2026-05-20 | 1.9 | 2.09 | 1.86 | 2.02 | 192,606 | +6.32% |
| 2026-05-19 | 1.9 | 1.99 | 1.89 | 1.9 | 156,480 | -1.04% |
| 2026-05-18 | 2 | 2.015 | 1.83 | 1.92 | 240,927 | -5.42% |
| 2026-05-15 | 2.12 | 2.12 | 1.98 | 2.03 | 171,477 | -6.45% |
| 2026-05-14 | 2.22 | 2.279 | 2.11 | 2.17 | 191,921 | -0.46% |
| 2026-05-13 | 2.2 | 2.21 | 2.08 | 2.18 | 145,951 | -1.36% |