BitFuFu Inc. - Class A Ordinary Shares (FUFU)
4.1800
-0.3900 (-8.53%)
NASDAQ · Last Trade: Apr 3rd, 7:10 PM EDT
Historical Prices For BitFuFu Inc. - Class A Ordinary Shares (FUFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.35 | 4.61 | 4.10 | 4.18 | 131,636 | 4.18 |
| 4/02/2025 | 4.41 | 4.81 | 4.38 | 4.57 | 110,795 | 4.57 |
| 4/01/2025 | 4.60 | 4.75 | 4.32 | 4.53 | 143,041 | 4.53 |
| 3/31/2025 | 4.51 | 4.99 | 4.31 | 4.58 | 115,071 | 4.58 |
| 3/28/2025 | 4.91 | 5.24 | 4.44 | 4.68 | 156,063 | 4.68 |
| 3/27/2025 | 5.48 | 5.69 | 4.88 | 4.92 | 231,692 | 4.92 |
| 3/26/2025 | 5.24 | 5.85 | 5.24 | 5.51 | 406,305 | 5.51 |
| 3/25/2025 | 4.67 | 5.80 | 4.63 | 5.50 | 1,044,972 | 5.50 |
| 3/24/2025 | 4.38 | 4.60 | 4.20 | 4.48 | 220,552 | 4.48 |
| 3/21/2025 | 4.51 | 4.55 | 4.07 | 4.28 | 316,487 | 4.28 |
| 3/20/2025 | 4.42 | 4.75 | 4.30 | 4.51 | 246,344 | 4.51 |
| 3/19/2025 | 4.23 | 4.66 | 4.12 | 4.45 | 217,420 | 4.45 |
| 3/18/2025 | 4.60 | 4.80 | 4.20 | 4.22 | 221,413 | 4.22 |
| 3/17/2025 | 4.34 | 4.94 | 4.34 | 4.61 | 205,009 | 4.61 |
| 3/14/2025 | 4.26 | 4.79 | 4.26 | 4.43 | 199,898 | 4.43 |
| 3/13/2025 | 4.54 | 4.81 | 4.01 | 4.23 | 253,042 | 4.23 |
| 3/12/2025 | 4.41 | 4.70 | 4.17 | 4.48 | 104,528 | 4.48 |
| 3/11/2025 | 4.43 | 4.70 | 4.04 | 4.40 | 213,200 | 4.40 |
| 3/10/2025 | 4.55 | 4.79 | 4.16 | 4.45 | 67,957 | 4.45 |
| 3/07/2025 | 4.86 | 4.95 | 4.55 | 4.73 | 80,643 | 4.73 |
| 3/06/2025 | 4.80 | 4.95 | 4.66 | 4.79 | 96,264 | 4.79 |
| 3/05/2025 | 4.86 | 4.99 | 4.70 | 4.97 | 85,091 | 4.97 |
| 3/04/2025 | 4.97 | 5.05 | 4.65 | 4.91 | 79,288 | 4.91 |
| 3/03/2025 | 5.15 | 5.30 | 4.96 | 5.01 | 91,542 | 5.01 |
| 2/28/2025 | 4.81 | 5.19 | 4.81 | 5.00 | 135,168 | 5.00 |
| 2/27/2025 | 4.89 | 5.25 | 4.77 | 4.93 | 73,668 | 4.93 |
| 2/26/2025 | 4.80 | 5.10 | 4.75 | 4.88 | 98,315 | 4.88 |
| 2/25/2025 | 5.05 | 5.18 | 4.75 | 4.88 | 212,218 | 4.88 |
| 2/24/2025 | 5.32 | 5.42 | 4.96 | 5.14 | 73,045 | 5.14 |
| 2/21/2025 | 4.79 | 5.45 | 4.79 | 5.35 | 324,381 | 5.35 |
| 2/20/2025 | 4.94 | 4.96 | 4.61 | 4.83 | 210,952 | 4.83 |
| 2/19/2025 | 4.75 | 4.87 | 4.71 | 4.80 | 113,678 | 4.80 |
| 2/18/2025 | 4.89 | 5.08 | 4.76 | 4.81 | 129,035 | 4.81 |
| 2/14/2025 | 4.90 | 5.15 | 4.81 | 4.88 | 121,068 | 4.88 |
| 2/13/2025 | 5.06 | 5.11 | 4.80 | 5.00 | 122,244 | 5.00 |
| 2/12/2025 | 4.81 | 5.03 | 4.70 | 5.00 | 113,386 | 5.00 |
| 2/11/2025 | 5.03 | 5.14 | 4.80 | 4.83 | 108,796 | 4.83 |
| 2/10/2025 | 4.90 | 5.08 | 4.75 | 4.95 | 140,362 | 4.95 |
| 2/07/2025 | 4.91 | 5.06 | 4.78 | 4.85 | 217,474 | 4.85 |
| 2/06/2025 | 5.05 | 5.15 | 4.80 | 4.98 | 197,023 | 4.98 |
| 2/05/2025 | 5.02 | 5.16 | 4.90 | 5.01 | 135,853 | 5.01 |
| 2/04/2025 | 5.15 | 5.16 | 4.86 | 5.10 | 183,732 | 5.10 |
| 2/03/2025 | 4.97 | 5.10 | 4.83 | 5.06 | 166,797 | 5.06 |
| 1/31/2025 | 5.19 | 5.31 | 4.97 | 5.09 | 141,728 | 5.09 |
| 1/30/2025 | 5.26 | 5.52 | 5.20 | 5.20 | 125,895 | 5.20 |
| 1/29/2025 | 5.18 | 5.26 | 5.08 | 5.24 | 119,892 | 5.24 |
| 1/28/2025 | 4.90 | 5.17 | 4.85 | 5.17 | 115,320 | 5.17 |
| 1/27/2025 | 5.20 | 5.28 | 4.83 | 4.87 | 365,015 | 4.87 |
| 1/24/2025 | 5.29 | 5.50 | 5.25 | 5.38 | 122,274 | 5.38 |
| 1/23/2025 | 5.33 | 5.51 | 5.20 | 5.28 | 122,699 | 5.28 |
| 1/22/2025 | 5.53 | 5.53 | 5.25 | 5.40 | 133,300 | 5.40 |
| 1/21/2025 | 5.20 | 5.45 | 5.10 | 5.44 | 160,336 | 5.44 |
| 1/17/2025 | 5.28 | 5.38 | 5.08 | 5.17 | 263,848 | 5.17 |
| 1/16/2025 | 5.35 | 5.37 | 5.12 | 5.17 | 100,168 | 5.17 |
| 1/15/2025 | 5.27 | 5.42 | 5.22 | 5.27 | 94,122 | 5.27 |
| 1/14/2025 | 5.05 | 5.30 | 5.05 | 5.22 | 117,478 | 5.22 |
| 1/13/2025 | 5.15 | 5.15 | 4.88 | 5.00 | 141,161 | 5.00 |
| 1/10/2025 | 5.29 | 5.31 | 5.05 | 5.21 | 104,911 | 5.21 |
| 1/08/2025 | 5.32 | 5.57 | 5.25 | 5.38 | 114,587 | 5.38 |
| 1/07/2025 | 5.70 | 5.91 | 5.35 | 5.35 | 129,071 | 5.35 |
| 1/06/2025 | 5.88 | 5.98 | 5.69 | 5.96 | 185,491 | 5.96 |