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
19th Sep 2025 (Fri) 0.462 0.4775 0.44 0.44 1,550
18th Sep 2025 (Thu) 0.4575 0.46 0.4424 0.44 250
17th Sep 2025 (Wed) 0.42 0.42 0.42 0.4037 1,212
16th Sep 2025 (Tue) 0.4375 0.44 0.4001 0.41 5,655
15th Sep 2025 (Mon) 0.4375 0.4375 0.4375 0.436 111
12th Sep 2025 (Fri) 0.43 0.44 0.3275 0.4001 6,537
11th Sep 2025 (Thu) 0.4295 0.43 0.4248 0.424 5,977
10th Sep 2025 (Wed) 0.38 0.3901 0.3424 0.3424 547
9th Sep 2025 (Tue) 0.3489 0.35 0.3489 0.3441 4,429
8th Sep 2025 (Mon) 0.3401 0.3401 0.3401 0.338 0
5th Sep 2025 (Fri) 0.33 0.34 0.33 0.34 0
4th Sep 2025 (Thu) 0.33 0.3333 0.33 0.3333 0
3rd Sep 2025 (Wed) 0.33 0.35 0.33 0.35 57
2nd Sep 2025 (Tue) 0.33 0.35 0.33 0.35 0
1st Sep 2025 (Mon) 0.33 0.33 0.33 0.33 100
29th Aug 2025 (Fri) 0.33 0.33 0.33 0.33 100
28th Aug 2025 (Thu) 0.35 0.35 0.35 0.3425 105
27th Aug 2025 (Wed) 0.3451 0.3451 0.3451 0.3458 0
26th Aug 2025 (Tue) 0.3399 0.34 0.3399 0.34 69
25th Aug 2025 (Mon) 0.3399 0.34 0.3399 0.34 56
22nd Aug 2025 (Fri) 0.3399 0.34 0.3399 0.3401 5,000
21st Aug 2025 (Thu) 0.3531 0.3531 0.3201 0.3201 0
20th Aug 2025 (Wed) 0.3531 0.3531 0.34 0.34 0
19th Aug 2025 (Tue) 0.3531 0.3531 0.32 0.32 50
18th Aug 2025 (Mon) 0.3531 0.36 0.3531 0.3532 1,043
15th Aug 2025 (Fri) 0.41 0.41 0.41 0.415 0
14th Aug 2025 (Thu) 0.351 0.38 0.351 0.38 600
13th Aug 2025 (Wed) 0.351 0.353 0.351 0.353 1,183
12th Aug 2025 (Tue) 0.3253 0.3253 0.3253 0.3869 217
11th Aug 2025 (Mon) 0.35 0.3988 0.3225 0.3549 40,108
8th Aug 2025 (Fri) 0.3006 0.32 0.3006 0.32 0
7th Aug 2025 (Thu) 0.3006 0.3006 0.3001 0.3001 335
6th Aug 2025 (Wed) 0.376 0.376 0.376 0.33 72
5th Aug 2025 (Tue) 0.3654 0.3655 0.3654 0.342 500
4th Aug 2025 (Mon) 0.3135 0.32 0.3135 0.3382 325
1st Aug 2025 (Fri) 0.3001 0.3298 0.3001 0.3248 4,336
31st Jul 2025 (Thu) 0.3563 0.3731 0.3002 0.3249 1,257
30th Jul 2025 (Wed) 0.34 0.36 0.34 0.36 100
29th Jul 2025 (Tue) 0.2929 0.32 0.2929 0.32 300
28th Jul 2025 (Mon) 0.4025 0.4025 0.2655 0.35 34,400
25th Jul 2025 (Fri) 0.45 0.45 0.3647 0.3647 0
24th Jul 2025 (Thu) 0.45 0.45 0.4363 0.4143 3,308
23rd Jul 2025 (Wed) 0.373 0.42 0.373 0.4467 477
22nd Jul 2025 (Tue) 0.38 0.3997 0.38 0.3997 42
FTSE 100 Latest
Value9,223.99
Change7.32