Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BitFuFu Inc. - Class A Ordinary Shares (NQ: FUFU )

5.360 +0.350 (+6.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.110 5.380 4.890 5.360 131,486 +0.35(+6.99%)
Nov 21, 2024 5.350 5.390 5.000 5.010 179,355 -0.25(-4.75%)
Nov 20, 2024 5.550 5.650 5.160 5.260 122,553 -0.21(-3.84%)
Nov 19, 2024 5.750 5.859 5.180 5.470 136,947 -0.25(-4.37%)
Nov 18, 2024 5.590 6.240 5.360 5.720 276,923 +0.32(+5.93%)
Nov 15, 2024 5.130 5.720 5.130 5.400 167,288 +0.27(+5.26%)
Nov 14, 2024 5.370 5.787 5.100 5.130 150,117 -0.21(-3.93%)
Nov 13, 2024 5.830 6.050 5.155 5.340 575,966 -0.46(-7.93%)
Nov 12, 2024 5.370 5.800 4.980 5.800 353,971 +0.25(+4.50%)
Nov 11, 2024 5.100 5.730 4.650 5.550 441,043 +0.87(+18.59%)
Nov 08, 2024 4.790 4.820 4.431 4.680 113,970 -0.01(-0.21%)
Nov 07, 2024 4.860 5.010 4.450 4.690 138,976 -0.17(-3.50%)
Nov 06, 2024 4.700 5.010 4.660 4.860 182,844 +0.29(+6.35%)
Nov 05, 2024 4.490 4.754 4.480 4.570 62,918 +0.01(+0.22%)
Nov 04, 2024 4.810 4.810 4.480 4.560 19,824 -0.19(-4.00%)
Nov 01, 2024 4.800 4.900 4.660 4.750 27,836 -0.02(-0.42%)
Oct 31, 2024 5.100 5.100 4.570 4.770 63,399 -0.26(-5.17%)
Oct 30, 2024 4.900 5.250 4.610 5.030 48,915 +0.13(+2.65%)
Oct 29, 2024 4.990 5.650 4.760 4.900 201,774 +0.00(+0.00%)
Oct 28, 2024 4.840 4.954 4.590 4.900 65,373 +0.06(+1.24%)
Oct 25, 2024 5.000 5.000 4.772 4.840 21,864 -0.15(-3.01%)
Oct 24, 2024 4.860 4.990 4.700 4.990 48,439 +0.22(+4.61%)
Oct 23, 2024 4.760 4.880 4.640 4.770 53,845 +0.00(+0.00%)
Oct 22, 2024 4.520 4.865 4.450 4.770 52,345 +0.33(+7.43%)
Oct 21, 2024 4.630 4.630 4.320 4.440 25,893 -0.15(-3.27%)
Oct 18, 2024 4.520 4.700 4.400 4.590 68,073 +0.07(+1.55%)
Oct 17, 2024 4.690 4.690 4.050 4.520 28,360 -0.08(-1.74%)
Oct 16, 2024 4.740 4.740 4.300 4.600 35,271 -0.07(-1.50%)
Oct 15, 2024 4.550 4.800 4.260 4.670 115,374 +0.07(+1.52%)
Oct 14, 2024 4.090 4.730 3.910 4.600 164,024 +0.63(+15.87%)
Oct 11, 2024 3.900 4.069 3.900 3.970 17,060 +0.12(+3.12%)
Oct 10, 2024 3.920 4.030 3.830 3.850 18,545 -0.14(-3.51%)
Oct 09, 2024 4.060 4.060 3.910 3.990 15,285 -0.02(-0.50%)
Oct 08, 2024 3.820 4.090 3.820 4.010 36,926 +0.14(+3.62%)
Oct 07, 2024 4.114 4.150 3.802 3.870 50,611 -0.19(-4.68%)
Oct 04, 2024 4.239 4.250 3.801 4.060 104,227 -0.13(-3.10%)
Oct 03, 2024 4.050 4.190 4.000 4.190 37,363 +0.09(+2.20%)
Oct 02, 2024 3.970 4.189 3.881 4.100 22,899 +0.13(+3.27%)
Oct 01, 2024 4.220 4.220 3.800 3.970 40,443 -0.07(-1.73%)
Sep 30, 2024 4.220 4.220 3.850 4.040 51,173 -0.31(-7.13%)
Sep 27, 2024 4.290 4.670 4.238 4.350 92,996 +0.10(+2.35%)
Sep 26, 2024 4.360 4.390 4.000 4.250 75,273 +0.08(+1.92%)
Sep 25, 2024 4.000 4.325 3.941 4.170 66,770 +0.24(+6.11%)
Sep 24, 2024 3.920 4.090 3.800 3.930 33,246 +0.08(+2.08%)
Sep 23, 2024 3.520 4.190 3.520 3.850 149,494 +0.41(+11.92%)
Sep 20, 2024 4.200 4.414 3.440 3.440 448,896 -0.69(-16.71%)
Sep 19, 2024 4.950 4.950 3.810 4.130 186,963 -0.64(-13.42%)
Sep 18, 2024 5.000 5.000 4.600 4.770 45,775 -0.11(-2.25%)
Sep 17, 2024 4.900 4.950 4.760 4.880 19,065 +0.03(+0.62%)
Sep 16, 2024 5.050 5.050 4.760 4.850 11,960 -0.20(-3.96%)
Sep 13, 2024 4.950 5.050 4.880 5.050 91,348 +0.13(+2.64%)
Sep 12, 2024 4.600 5.040 4.490 4.920 75,157 +0.32(+6.96%)
Sep 11, 2024 4.400 4.600 4.320 4.600 40,455 +0.16(+3.60%)
Sep 10, 2024 4.450 4.450 4.161 4.440 20,639 -0.01(-0.22%)
Sep 09, 2024 4.450 4.563 4.370 4.450 32,868 +0.08(+1.83%)
Sep 06, 2024 4.550 4.550 4.040 4.370 52,156 -0.06(-1.35%)
Sep 05, 2024 4.240 4.490 4.150 4.430 46,471 +0.27(+6.49%)
Sep 04, 2024 4.270 4.360 4.100 4.160 43,362 -0.16(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.