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 (FUFUW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.239 0.239 0.2323 0.2323 0
4th Dec 2025 (Thu) 0.239 0.24 0.239 0.24 0
3rd Dec 2025 (Wed) 0.239 0.239 0.239 0.239 100
2nd Dec 2025 (Tue) 0.205 0.2189 0.205 0.24 900
1st Dec 2025 (Mon) 0.2195 0.2195 0.2195 0.2195 100
28th Nov 2025 (Fri) 0.2306 0.2497 0.2001 0.22 1,935
27th Nov 2025 (Thu) 0.2635 0.2861 0.2558 0.2861 1,978
26th Nov 2025 (Wed) 0.2635 0.2861 0.2558 0.2861 1,978
25th Nov 2025 (Tue) 0.2597 0.2597 0.2597 0.2635 200
24th Nov 2025 (Mon) 0.2399 0.2399 0.2399 0.2399 632
21st Nov 2025 (Fri) 0.20 0.24 0.20 0.2398 0
20th Nov 2025 (Thu) 0.2699 0.2699 0.2699 0.2699 0
19th Nov 2025 (Wed) 0.2699 0.2699 0.2699 0.2699 100
18th Nov 2025 (Tue) 0.25 0.27 0.2413 0.27 2,581
17th Nov 2025 (Mon) 0.3272 0.3272 0.2888 0.2601 200
14th Nov 2025 (Fri) 0.2888 0.3275 0.2888 0.3137 200
13th Nov 2025 (Thu) 0.305 0.305 0.275 0.28 10,381
12th Nov 2025 (Wed) 0.30 0.3011 0.30 0.305 16,328
11th Nov 2025 (Tue) 0.35 0.35 0.3132 0.3132 24
10th Nov 2025 (Mon) 0.35 0.35 0.35 0.326 0
7th Nov 2025 (Fri) 0.3111 0.315 0.30 0.3475 3,411
6th Nov 2025 (Thu) 0.3111 0.3111 0.3111 0.3571 70
5th Nov 2025 (Wed) 0.3195 0.32 0.3195 0.3537 0
4th Nov 2025 (Tue) 0.3375 0.3375 0.3297 0.3297 0
3rd Nov 2025 (Mon) 0.3375 0.34 0.3201 0.3297 415
31st Oct 2025 (Fri) 0.32 0.3778 0.32 0.3599 154
30th Oct 2025 (Thu) 0.36 0.36 0.321 0.33 15,664
29th Oct 2025 (Wed) 0.3487 0.3487 0.3487 0.3421 197
28th Oct 2025 (Tue) 0.3636 0.365 0.3575 0.36 643
24th Oct 2025 (Fri) 0.365 0.365 0.365 0.36 100
23rd Oct 2025 (Thu) 0.36 0.36 0.343 0.343 40
22nd Oct 2025 (Wed) 0.36 0.36 0.3275 0.32 1,727
21st Oct 2025 (Tue) 0.37 0.3881 0.3605 0.36 556
20th Oct 2025 (Mon) 0.40 0.40 0.3983 0.3983 0
17th Oct 2025 (Fri) 0.40 0.40 0.37 0.37 1,000
16th Oct 2025 (Thu) 0.40 0.40 0.38 0.3607 2,262
15th Oct 2025 (Wed) 0.3634 0.43 0.3634 0.43 106
14th Oct 2025 (Tue) 0.3634 0.4585 0.3616 0.4585 1,907
FTSE 100 Latest
Value9,649.03
Change-54.13