Free Trial

BitFuFu (FUFU) Stock Chart & Stock Price History

BitFuFu logo
$5.26 -0.21 (-3.84%)
(As of 11/20/2024 ET)

BitFuFu Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
+18.47%
3 Month
Performance
+23.19%
6 Month
Performance
+42.16%
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.

FUFU Stock Chart for Thursday, November, 21, 2024

BitFuFu Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$5.47$5.26
-3.84%
$5.65$5.16120,748 shs$857.96 million
11/19/2024$5.72$5.47
-4.37%
$5.86$5.18135,910 shs$892.21 million
11/18/2024$5.40$5.72
+5.93%
$6.24$5.36276,922 shs$932.99 million
11/15/2024$5.13$5.40
+5.26%
$5.72$5.13166,955 shs$880.79 million
11/14/2024$5.34$5.13
-3.93%
$5.79$5.10150,117 shs$836.75 million
11/13/2024$5.80$5.34
-7.93%
$6.05$5.16574,912 shs$871.01 million
11/12/2024$5.55$5.80
+4.50%
$5.80$4.98352,334 shs$946.04 million
11/11/2024$4.68$5.55
+18.59%
$5.73$4.65429,034 shs$905.26 million
11/08/2024$4.69$4.68
-0.21%
$4.82$4.43113,969 shs$763.36 million
11/07/2024$4.86$4.69
-3.50%
$5.01$4.45138,976 shs$764.97 million
11/06/2024$4.57$4.86
+6.35%
$5.01$4.66182,541 shs$792.70 million
11/05/2024$4.56$4.57
+0.22%
$4.75$4.4962,738 shs$745.41 million
11/04/2024$4.75$4.56
-4.00%
$4.81$4.4819,824 shs$743.78 million
11/01/2024$4.77$4.75
-0.42%
$4.90$4.6627,261 shs$774.77 million
10/31/2024$5.03$4.77
-5.17%
$5.10$4.5762,599 shs$778.02 million
10/30/2024$4.90$5.03
+2.65%
$5.25$4.6148,909 shs$820.43 million
10/29/2024$4.90$4.90$5.65$4.76201,673 shs$799.22 million
10/28/2024$4.84$4.90
+1.24%
$4.95$4.5962,718 shs$799.22 million
10/25/2024$4.98$4.84
-2.81%
$5.00$4.7721,839 shs$789.44 million
10/24/2024$4.77$4.98
+4.40%
$4.99$4.7047,888 shs$812.27 million
10/23/2024$4.77$4.77$4.88$4.6453,843 shs$778.02 million
10/22/2024$4.44$4.77
+7.43%
$4.87$4.4552,117 shs$778.02 million
10/21/2024$4.59$4.44
-3.27%
$4.63$4.3225,833 shs$724.20 million


This page (NASDAQ:FUFU) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners