Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitfufu Inc. (FUFU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.61 1.705 1.61 1.71 4,045
2nd Apr 2026 (Thu) 1.61 1.705 1.61 1.71 4,045
1st Apr 2026 (Wed) 1.96 1.98 1.76 1.76 14,886
31st Mar 2026 (Tue) 1.89 1.94 1.81 1.95 1,975
30th Mar 2026 (Mon) 1.92 1.93 1.83 1.83 2,224
27th Mar 2026 (Fri) 1.91 1.98 1.87 1.89 1,848
26th Mar 2026 (Thu) 1.98 1.99 1.91 1.90 2,523
25th Mar 2026 (Wed) 2.00 2.05 1.955 2.00 6,814
24th Mar 2026 (Tue) 2.06 2.065 1.93 1.96 3,180
23rd Mar 2026 (Mon) 1.80 2.04 1.80 2.01 60,197
20th Mar 2026 (Fri) 2.10 2.14 1.605 1.56 16,138
19th Mar 2026 (Thu) 2.25 2.27 2.21 2.25 3,091
18th Mar 2026 (Wed) 2.35 2.39 2.27 2.31 2,151
17th Mar 2026 (Tue) 2.47 2.47 2.40 2.35 2,262
16th Mar 2026 (Mon) 2.49 2.49 2.34 2.33 3,418
13th Mar 2026 (Fri) 2.52 2.55 2.42 2.44 3,386
12th Mar 2026 (Thu) 2.225 2.58 2.225 2.47 7,758
11th Mar 2026 (Wed) 2.655 2.655 2.13 2.05 14,690
10th Mar 2026 (Tue) 2.62 2.69 2.55 2.55 457
9th Mar 2026 (Mon) 2.64 2.65 2.575 2.65 256
6th Mar 2026 (Fri) 2.59 2.68 2.59 2.70 3,608
5th Mar 2026 (Thu) 2.72 2.80 2.64 2.69 1,775
4th Mar 2026 (Wed) 2.62 2.71 2.57 2.72 3,118
3rd Mar 2026 (Tue) 2.42 2.57 2.40 2.56 5,706
2nd Mar 2026 (Mon) 2.37 2.56 2.36 2.55 1,710
27th Feb 2026 (Fri) 2.36 2.38 2.35 2.37 1,169
26th Feb 2026 (Thu) 2.46 2.48 2.435 2.42 915
25th Feb 2026 (Wed) 2.31 2.66 2.31 2.66 0
24th Feb 2026 (Tue) 2.31 2.31 2.22 2.22 0
23rd Feb 2026 (Mon) 2.31 2.31 2.25 2.22 576
20th Feb 2026 (Fri) 2.18 2.33 2.18 2.28 2,598
19th Feb 2026 (Thu) 2.17 2.17 2.08 2.17 1,073
18th Feb 2026 (Wed) 2.24 2.25 2.16 2.18 715
17th Feb 2026 (Tue) 2.37 2.40 2.20 2.21 6,614
16th Feb 2026 (Mon) 2.51 2.56 2.375 2.41 4,210
13th Feb 2026 (Fri) 2.51 2.56 2.375 2.41 4,210
12th Feb 2026 (Thu) 2.59 2.61 2.47 2.47 3,553
11th Feb 2026 (Wed) 2.60 2.79 2.57 2.62 4,410
10th Feb 2026 (Tue) 2.77 2.80 2.65 2.66 1,314
9th Feb 2026 (Mon) 2.765 2.80 2.71 2.75 3,382
6th Feb 2026 (Fri) 2.50 2.78 2.50 2.66 2,389
FTSE 100 Latest
Value10,436.29
Change71.50