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
18th Jul 2025 (Fri) 0.38 0.40 0.38 0.41 863
17th Jul 2025 (Thu) 0.336 0.3798 0.336 0.3798 0
16th Jul 2025 (Wed) 0.336 0.3399 0.336 0.3399 0
15th Jul 2025 (Tue) 0.336 0.37 0.335 0.36 1,215
14th Jul 2025 (Mon) 0.3581 0.3581 0.3581 0.35 250
11th Jul 2025 (Fri) 0.32 0.3597 0.32 0.3597 0
10th Jul 2025 (Thu) 0.32 0.3375 0.32 0.3375 5
9th Jul 2025 (Wed) 0.32 0.3618 0.31 0.3618 1,570
8th Jul 2025 (Tue) 0.34 0.34 0.33 0.3401 525
7th Jul 2025 (Mon) 0.3356 0.3487 0.3356 0.3487 60
4th Jul 2025 (Fri) 0.3356 0.3356 0.3356 0.3278 201
3rd Jul 2025 (Thu) 0.3356 0.3356 0.3356 0.3278 201
2nd Jul 2025 (Wed) 0.32 0.32 0.32 0.31 572
1st Jul 2025 (Tue) 0.315 0.315 0.315 0.31 100
30th Jun 2025 (Mon) 0.2801 0.3025 0.27 0.3025 1,284
27th Jun 2025 (Fri) 0.30 0.30 0.2601 0.2626 18,461
26th Jun 2025 (Thu) 0.2855 0.29 0.2801 0.28 836
25th Jun 2025 (Wed) 0.3162 0.3162 0.295 0.28 500
24th Jun 2025 (Tue) 0.335 0.335 0.26 0.3166 1,051
23rd Jun 2025 (Mon) 0.34 0.34 0.2987 0.32 1,527
20th Jun 2025 (Fri) 0.31 0.31 0.28 0.28 609
19th Jun 2025 (Thu) 0.2799 0.294 0.275 0.2899 389
18th Jun 2025 (Wed) 0.2799 0.294 0.275 0.2899 389
17th Jun 2025 (Tue) 0.30 0.30 0.278 0.28 926
16th Jun 2025 (Mon) 0.30 0.315 0.2944 0.315 1,025
13th Jun 2025 (Fri) 0.2601 0.305 0.2601 0.31 721
12th Jun 2025 (Thu) 0.275 0.34 0.2605 0.26 3,330
11th Jun 2025 (Wed) 0.34 0.34 0.29 0.2943 372
10th Jun 2025 (Tue) 0.2901 0.33 0.29 0.31 2,094
9th Jun 2025 (Mon) 0.34 0.34 0.3115 0.3113 3,066
6th Jun 2025 (Fri) 0.35 0.35 0.35 0.32 540
5th Jun 2025 (Thu) 0.32 0.32 0.31 0.315 8
4th Jun 2025 (Wed) 0.34 0.34 0.34 0.311 200
3rd Jun 2025 (Tue) 0.32 0.32 0.32 0.32 326
2nd Jun 2025 (Mon) 0.3066 0.3066 0.3066 0.3066 0
30th May 2025 (Fri) 0.3066 0.3066 0.3066 0.3066 318
29th May 2025 (Thu) 0.3066 0.3066 0.3066 0.3066 1,887
28th May 2025 (Wed) 0.3499 0.3499 0.3499 0.3499 416
27th May 2025 (Tue) 0.3485 0.3485 0.3485 0.3485 114
26th May 2025 (Mon) 0.3485 0.3485 0.3485 0.3485 0
24th May 2025 (Sat) 0.38 0.38 0.3485 0.3485 0
23rd May 2025 (Fri) 0.38 0.38 0.38 0.38 0
22nd May 2025 (Thu) 0.34 0.34 0.34 0.34 470
21st May 2025 (Wed) 0.36 0.36 0.36 0.36 0
20th May 2025 (Tue) 0.30 0.30 0.30 0.30 0
FTSE 100 Latest
Value8,992.12
Change19.48