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. (FUFUW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1901 0.22 0.1901 0.22 0
5th Feb 2026 (Thu) 0.1901 0.1901 0.1901 0.1901 0
4th Feb 2026 (Wed) 0.20 0.21 0.20 0.2001 0
3rd Feb 2026 (Tue) 0.21 0.21 0.2045 0.2045 0
2nd Feb 2026 (Mon) 0.21 0.225 0.21 0.225 0
30th Jan 2026 (Fri) 0.21 0.21 0.2001 0.225 0
29th Jan 2026 (Thu) 0.21 0.25 0.21 0.25 0
28th Jan 2026 (Wed) 0.21 0.26 0.21 0.26 0
27th Jan 2026 (Tue) 0.21 0.26 0.21 0.26 0
26th Jan 2026 (Mon) 0.21 0.21 0.21 0.2314 0
23rd Jan 2026 (Fri) 0.28 0.28 0.2555 0.2555 0
22nd Jan 2026 (Thu) 0.28 0.28 0.26 0.26 0
21st Jan 2026 (Wed) 0.28 0.3245 0.28 0.3245 0
20th Jan 2026 (Tue) 0.28 0.28 0.28 0.28 0
19th Jan 2026 (Mon) 0.32 0.32 0.27 0.27 0
16th Jan 2026 (Fri) 0.32 0.32 0.27 0.27 0
15th Jan 2026 (Thu) 0.32 0.32 0.32 0.31 100
14th Jan 2026 (Wed) 0.325 0.325 0.3225 0.3225 8,300
13th Jan 2026 (Tue) 0.3439 0.3439 0.33 0.33 0
12th Jan 2026 (Mon) 0.3439 0.3439 0.33 0.33 300
9th Jan 2026 (Fri) 0.2999 0.34 0.2999 0.2939 520
8th Jan 2026 (Thu) 0.25 0.28 0.25 0.28 0
7th Jan 2026 (Wed) 0.25 0.2707 0.25 0.2707 0
6th Jan 2026 (Tue) 0.25 0.25 0.25 0.2707 624
5th Jan 2026 (Mon) 0.2255 0.26 0.2255 0.25 11,601
2nd Jan 2026 (Fri) 0.22 0.223 0.22 0.2116 0
1st Jan 2026 (Thu) 0.2038 0.2038 0.20 0.20 0
31st Dec 2025 (Wed) 0.2038 0.2038 0.20 0.20 0
30th Dec 2025 (Tue) 0.2038 0.2038 0.20 0.20 0
29th Dec 2025 (Mon) 0.2038 0.2038 0.2038 0.20 100
26th Dec 2025 (Fri) 0.2462 0.2462 0.2237 0.2237 0
25th Dec 2025 (Thu) 0.2462 0.2462 0.2237 0.2237 0
24th Dec 2025 (Wed) 0.2462 0.2462 0.2237 0.2237 0
23rd Dec 2025 (Tue) 0.2462 0.2462 0.2425 0.2237 300
22nd Dec 2025 (Mon) 0.2001 0.2088 0.2001 0.20 1,400
19th Dec 2025 (Fri) 0.202 0.202 0.20 0.20 0
18th Dec 2025 (Thu) 0.202 0.202 0.202 0.2004 200
17th Dec 2025 (Wed) 0.229 0.23 0.20 0.2001 100
16th Dec 2025 (Tue) 0.2074 0.2249 0.2074 0.2032 50
15th Dec 2025 (Mon) 0.225 0.225 0.225 0.2201 0
12th Dec 2025 (Fri) 0.2489 0.2489 0.19 0.2152 3,075
11th Dec 2025 (Thu) 0.245 0.2489 0.245 0.2489 41
10th Dec 2025 (Wed) 0.245 0.2475 0.245 0.2394 700
9th Dec 2025 (Tue) 0.239 0.2434 0.239 0.2434 2,854
8th Dec 2025 (Mon) 0.239 0.239 0.233 0.233 0
FTSE 100 Latest
Value10,369.75
Change60.53